Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	138.79	140.20	137.02	139.86	2,514,050	+0.03(+0.02%)
May 30, 2019	140.04	141.42	138.90	139.83	1,355,501	-0.40(-0.28%)
May 29, 2019	137.89	140.75	136.47	140.23	2,144,170	+1.81(+1.31%)
May 28, 2019	141.00	141.89	138.20	138.42	4,752,340	-2.82(-2.00%)
May 24, 2019	142.06	142.52	140.55	141.24	2,380,913	-0.50(-0.35%)
May 23, 2019	143.01	144.00	140.80	141.74	2,463,643	-2.66(-1.84%)
May 22, 2019	146.43	146.43	142.56	144.41	2,678,614	-1.73(-1.18%)
May 21, 2019	145.69	147.62	144.51	146.14	3,153,376	+0.94(+0.64%)
May 20, 2019	145.51	147.24	144.38	145.20	2,147,146	-1.12(-0.77%)
May 17, 2019	144.93	148.35	144.69	146.33	1,649,293	+1.01(+0.70%)
May 16, 2019	146.47	149.33	144.94	145.31	2,337,574	-1.40(-0.95%)
May 15, 2019	146.60	147.39	142.89	146.71	2,216,205	-0.02(-0.01%)
May 14, 2019	148.65	149.95	146.69	146.73	2,932,594	-1.92(-1.29%)
May 13, 2019	146.89	148.97	145.67	148.65	2,477,499	-1.06(-0.71%)
May 10, 2019	147.53	149.93	144.97	149.71	2,323,552	+2.44(+1.66%)
May 09, 2019	146.31	148.70	145.52	147.27	1,780,315	-0.61(-0.42%)
May 08, 2019	146.45	149.10	144.97	147.88	1,905,933	+1.28(+0.87%)
May 07, 2019	148.91	150.14	144.77	146.61	2,487,586	-3.44(-2.29%)
May 06, 2019	142.83	150.57	141.97	150.05	3,439,139	+5.64(+3.91%)
May 03, 2019	149.45	149.99	141.55	144.41	6,098,490	-5.09(-3.41%)
May 02, 2019	154.75	154.95	144.10	149.50	5,170,238	-3.57(-2.33%)
May 01, 2019	150.16	153.86	149.57	153.07	3,387,945	+2.99(+1.99%)
Apr 30, 2019	152.27	152.29	147.54	150.09	3,630,259	-1.73(-1.14%)
Apr 29, 2019	152.07	152.49	149.59	151.81	1,900,045	-0.26(-0.17%)
Apr 26, 2019	148.45	152.28	148.38	152.07	2,480,607	+3.90(+2.63%)
Apr 25, 2019	144.79	149.03	143.75	148.17	2,424,464	+2.45(+1.68%)
Apr 24, 2019	144.93	145.93	143.18	145.72	1,927,439	+0.38(+0.26%)
Apr 23, 2019	140.57	147.20	140.50	145.34	4,614,099	+5.51(+3.94%)
Apr 22, 2019	141.27	143.36	139.60	139.83	2,809,027	-0.95(-0.68%)
Apr 18, 2019	137.91	140.84	136.29	140.79	5,659,709	+3.32(+2.41%)
Apr 17, 2019	142.78	143.40	134.13	137.47	9,151,747	-5.24(-3.67%)
Apr 16, 2019	157.51	158.04	142.22	142.72	6,754,907	-12.08(-7.80%)
Apr 15, 2019	152.78	156.39	151.33	154.79	2,825,471	+3.04(+2.01%)
Apr 12, 2019	155.85	155.91	150.93	151.75	3,802,349	-3.22(-2.08%)
Apr 11, 2019	159.03	159.10	153.41	154.97	3,564,522	-3.96(-2.49%)
Apr 10, 2019	159.16	160.34	157.69	158.93	2,203,713	-0.88(-0.55%)
Apr 09, 2019	157.29	161.47	156.08	159.81	2,902,602	+1.63(+1.03%)
Apr 08, 2019	157.01	158.30	155.58	158.17	2,524,150	+1.20(+0.76%)
Apr 05, 2019	153.69	158.22	153.43	156.97	3,908,181	+4.39(+2.88%)
Apr 04, 2019	150.24	152.75	149.63	152.58	1,803,382	+2.34(+1.56%)
Apr 03, 2019	150.47	152.34	149.29	150.24	2,419,784	+0.36(+0.24%)
Apr 02, 2019	153.50	153.53	149.79	149.88	2,870,866	-3.07(-2.01%)
Apr 01, 2019	153.66	154.10	151.60	152.95	2,005,031	+0.99(+0.65%)
Mar 29, 2019	151.26	152.87	149.96	151.96	3,526,338	+1.07(+0.71%)
Mar 28, 2019	150.98	152.16	150.03	150.89	1,780,813	-0.09(-0.06%)
Mar 27, 2019	151.61	152.85	149.84	150.98	2,063,470	-0.90(-0.59%)
Mar 26, 2019	155.33	155.50	151.10	151.88	2,766,481	-2.86(-1.85%)
Mar 25, 2019	156.27	156.27	153.50	154.75	1,750,886	-2.19(-1.40%)
Mar 22, 2019	158.99	159.34	156.12	156.94	1,688,663	-2.63(-1.65%)
Mar 21, 2019	157.80	160.36	157.80	159.56	1,719,785	+0.94(+0.60%)
Mar 20, 2019	162.71	163.86	158.43	158.62	2,449,661	-4.64(-2.84%)
Mar 19, 2019	158.63	163.85	158.23	163.26	3,653,484	+5.36(+3.39%)
Mar 18, 2019	157.28	158.71	157.28	157.90	1,760,876	+0.62(+0.40%)
Mar 15, 2019	160.16	161.20	157.07	157.28	3,972,210	-2.94(-1.83%)
Mar 14, 2019	159.53	161.65	159.03	160.22	3,974,199	+1.47(+0.93%)
Mar 13, 2019	156.36	160.25	155.86	158.74	2,814,655	+3.50(+2.25%)
Mar 12, 2019	155.41	157.66	155.01	155.25	2,114,275	+0.63(+0.41%)
Mar 11, 2019	154.31	155.87	153.49	154.61	2,212,757	+0.46(+0.30%)
Mar 08, 2019	153.97	156.62	153.59	154.15	2,129,455	-0.60(-0.39%)
Mar 07, 2019	155.97	156.78	153.43	154.75	3,552,446	-1.04(-0.67%)
Mar 06, 2019	160.42	160.50	155.43	155.78	2,583,539	-4.91(-3.06%)
Mar 05, 2019	162.40	163.09	158.92	160.70	4,168,837	-1.48(-0.91%)
Mar 04, 2019	169.07	170.03	161.47	162.18	3,224,315	-6.21(-3.69%)