Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	121.80	122.02	120.34	120.96	2,394,518	-0.67(-0.55%)
May 27, 2016	121.72	121.63	121.63	121.63	1,038,032	-0.05(-0.04%)
May 26, 2016	122.41	123.27	121.39	121.68	988,257	-0.41(-0.33%)
May 25, 2016	119.09	122.62	118.17	122.08	3,659,197	+4.24(+3.60%)
May 24, 2016	119.81	120.86	117.57	117.84	4,786,344	-1.27(-1.06%)
May 23, 2016	121.30	121.33	118.03	119.11	4,478,403	-4.84(-3.91%)
May 20, 2016	122.48	123.98	122.27	123.95	2,093,536	+2.10(+1.72%)
May 19, 2016	121.42	122.81	120.10	121.86	724,919	-0.40(-0.32%)
May 18, 2016	123.05	123.36	121.05	122.25	808,374	-0.91(-0.74%)
May 17, 2016	122.44	123.26	120.89	123.16	1,722,486	+0.41(+0.33%)
May 16, 2016	121.15	123.61	120.72	122.75	967,327	+1.56(+1.29%)
May 13, 2016	121.21	122.06	119.03	121.20	1,704,242	+0.28(+0.23%)
May 12, 2016	123.25	123.25	120.17	120.91	1,902,819	-2.31(-1.88%)
May 11, 2016	125.66	126.28	122.83	123.23	1,555,184	-2.40(-1.91%)
May 10, 2016	124.25	126.09	123.97	125.62	795,956	+1.58(+1.27%)
May 09, 2016	123.41	125.43	122.99	124.05	1,340,145	+0.50(+0.41%)
May 06, 2016	129.35	129.35	121.85	123.55	2,727,836	-3.85(-3.02%)
May 05, 2016	127.47	128.73	126.97	127.40	863,145	-0.35(-0.27%)
May 04, 2016	129.30	130.05	127.19	127.75	1,099,878	-2.30(-1.77%)
May 03, 2016	130.22	131.32	129.06	130.05	750,002	-0.51(-0.39%)
May 02, 2016	131.47	131.99	129.85	130.56	692,293	-0.25(-0.19%)
Apr 29, 2016	131.19	131.39	129.61	130.81	715,285	-1.32(-1.00%)
Apr 28, 2016	130.61	133.13	130.34	132.13	599,422	+0.63(+0.48%)
Apr 27, 2016	132.72	133.13	130.01	131.50	1,032,599	-1.33(-1.00%)
Apr 26, 2016	132.30	133.27	131.53	132.83	1,501,592	+0.41(+0.31%)
Apr 25, 2016	133.60	133.86	132.41	132.42	834,861	-1.48(-1.11%)
Apr 22, 2016	132.73	134.18	132.22	133.91	607,214	+1.40(+1.05%)
Apr 21, 2016	133.46	134.85	131.93	132.51	792,044	-0.88(-0.66%)
Apr 20, 2016	132.01	134.93	131.29	133.39	1,249,267	+1.32(+1.00%)
Apr 19, 2016	130.48	132.14	129.83	132.06	1,517,682	+2.60(+2.01%)
Apr 18, 2016	128.39	129.90	128.34	129.47	1,007,381	+0.44(+0.34%)
Apr 15, 2016	128.10	129.97	127.31	129.02	1,686,470	+1.56(+1.22%)
Apr 14, 2016	129.44	129.63	127.42	127.47	1,022,473	-1.89(-1.46%)
Apr 13, 2016	128.64	132.07	128.00	129.35	1,631,345	+1.15(+0.90%)
Apr 12, 2016	124.61	128.70	124.59	128.20	1,588,539	+3.52(+2.82%)
Apr 11, 2016	123.10	125.29	123.05	124.68	1,973,119	+1.55(+1.26%)
Apr 08, 2016	125.20	125.81	122.22	123.13	2,506,878	-1.37(-1.10%)
Apr 07, 2016	125.71	127.90	123.70	124.50	2,087,888	-3.15(-2.47%)
Apr 06, 2016	127.63	128.57	125.07	127.66	2,652,925	-0.27(-0.21%)
Apr 05, 2016	133.10	133.33	127.91	127.93	2,881,166	-5.42(-4.06%)
Apr 04, 2016	129.35	133.75	128.76	133.35	2,863,394	+3.84(+2.97%)
Apr 01, 2016	129.09	129.95	127.60	129.50	1,909,138	-0.08(-0.06%)
Mar 31, 2016	129.92	130.69	128.58	129.58	1,351,923	-0.21(-0.16%)
Mar 30, 2016	130.80	132.39	129.69	129.79	1,257,165	-0.58(-0.44%)
Mar 29, 2016	129.68	130.98	129.42	130.36	1,255,259	+0.43(+0.33%)
Mar 28, 2016	130.54	130.94	129.52	129.93	526,575	-0.32(-0.25%)
Mar 24, 2016	129.44	130.25	130.25	130.25	489,943	+0.08(+0.06%)
Mar 23, 2016	131.48	132.12	129.81	130.18	649,874	-1.02(-0.78%)
Mar 22, 2016	130.09	131.98	129.27	131.19	660,300	+0.75(+0.58%)
Mar 21, 2016	131.28	132.14	129.86	130.44	571,910	-1.30(-0.99%)
Mar 18, 2016	130.32	133.33	129.88	131.74	1,243,541	+1.63(+1.26%)
Mar 17, 2016	133.98	134.02	129.04	130.11	1,361,343	-3.92(-2.92%)
Mar 16, 2016	135.03	136.16	132.12	134.03	738,978	-1.36(-1.00%)
Mar 15, 2016	136.13	137.02	135.35	135.39	1,470,482	-1.78(-1.29%)
Mar 14, 2016	135.61	137.62	135.61	137.16	1,069,121	+0.61(+0.45%)
Mar 11, 2016	134.50	136.72	134.24	136.55	1,079,956	+2.35(+1.75%)
Mar 10, 2016	132.19	134.88	131.75	134.20	1,298,326	+1.93(+1.46%)
Mar 09, 2016	133.02	134.07	131.16	132.27	1,418,207	+0.20(+0.15%)
Mar 08, 2016	131.73	133.10	131.25	132.07	990,486	-0.52(-0.39%)
Mar 07, 2016	130.26	133.12	130.25	132.59	1,032,345	+1.44(+1.10%)
Mar 04, 2016	131.77	132.62	130.03	131.15	1,325,445	-1.41(-1.06%)
Mar 03, 2016	132.04	133.34	130.92	132.56	932,420	-0.07(-0.05%)
Mar 02, 2016	130.31	132.95	129.85	132.62	1,010,763	+1.86(+1.42%)