CIGNA $67.96

up +0.36


22/5/2013 04:22 PM  |  NYSE : CI  |  Industries : Finance and Insurance / Insurance Carriers
Type:

CI historical data

Date Open High Low Close Volume
5/22/2013 67.88 69.20 67.49 67.96 31366
5/21/2013 66.89 67.92 66.89 67.60 21387
5/20/2013 67.78 67.85 66.81 66.92 13682
5/17/2013 67.44 68.05 67.44 67.90 15439
5/16/2013 67.93 68.24 67.29 67.36 13592
5/15/2013 67.93 68.32 67.31 68.10 15466
5/14/2013 68.36 68.36 67.60 67.88 24126
5/13/2013 68.65 69.06 68.14 69.03 13003
5/10/2013 68.14 68.82 67.78 68.82 11080
5/9/2013 68.33 68.50 67.61 68.03 13731
5/8/2013 66.93 68.38 66.93 68.38 16045
5/7/2013 67.05 67.49 66.70 66.93 17602
5/6/2013 67.14 67.88 67.00 67.09 14992
5/3/2013 68.43 68.49 66.92 67.13 24790
5/2/2013 66.36 68.87 66.32 68.07 29827
5/1/2013 66.20 66.92 65.33 65.38 18443
4/30/2013 66.00 66.49 65.18 66.17 16489
4/29/2013 65.83 66.14 65.69 66.07 13237
4/26/2013 65.86 66.24 65.44 65.81 11474
4/25/2013 65.58 66.18 65.54 65.72 10694
4/24/2013 65.78 66.48 65.10 65.22 17838
4/23/2013 65.38 65.96 64.83 65.64 19615
4/22/2013 65.24 65.35 64.33 65.04 11504
4/19/2013 64.38 65.20 64.04 65.15 15828
4/18/2013 64.34 64.34 63.03 64.01 24248
4/17/2013 66.03 66.09 64.52 64.87 27115
4/16/2013 65.71 66.46 65.24 66.40 15839
4/15/2013 66.48 66.94 65.17 65.17 23174
4/12/2013 65.70 66.75 65.68 66.72 20202
4/11/2013 65.39 65.91 65.28 65.90 13794
4/10/2013 65.11 65.53 64.73 65.27 11293
4/9/2013 65.47 65.50 64.84 64.93 19686
4/8/2013 64.20 65.24 63.63 65.24 21095
4/5/2013 63.41 64.60 63.41 64.54 21528
4/4/2013 63.71 64.57 63.58 64.08 28224
4/3/2013 64.33 65.19 63.39 63.61 24095
4/2/2013 64.91 66.67 64.26 64.75 44474
4/1/2013 62.31 63.42 61.88 62.91 25555
3/28/2013 62.52 62.80 62.21 62.37 16418
3/27/2013 62.03 62.64 61.87 62.52 13398
3/26/2013 61.83 62.47 61.80 62.24 12434
3/25/2013 61.91 62.47 61.47 61.61 18171
3/22/2013 61.90 62.11 61.31 61.75 13769
3/21/2013 61.90 62.14 61.51 61.74 22118
3/20/2013 62.74 63.19 61.90 62.15 22255
3/19/2013 62.40 62.66 61.85 62.21 15587
3/18/2013 62.14 62.54 61.80 62.11 18771
3/15/2013 62.03 62.77 61.54 62.63 24656
3/14/2013 62.12 62.29 61.59 62.26 15333
3/13/2013 61.41 62.11 61.33 62.05 17928
3/12/2013 60.34 61.65 60.31 61.55 26063
3/11/2013 59.86 60.67 59.65 60.57 17908
3/8/2013 59.23 59.74 58.93 59.66 12684
3/7/2013 59.50 59.75 58.89 58.94 18094
3/6/2013 59.38 59.50 59.00 59.50 22589
3/5/2013 58.30 59.44 58.02 59.39 30148
3/4/2013 57.95 58.52 57.80 58.17 16455
3/1/2013 58.26 58.60 57.53 58.26 18802
2/28/2013 58.92 59.03 58.18 58.46 16164
2/27/2013 57.74 59.07 57.74 58.98 13298
2/26/2013 57.81 58.07 57.11 57.88 22998
2/25/2013 58.81 59.21 57.63 57.64 20796
2/22/2013 59.28 59.63 58.62 58.71 12833
2/21/2013 59.18 59.79 58.69 59.17 19264
2/20/2013 60.57 60.58 59.22 59.27 18768
2/19/2013 56.98 60.67 55.97 60.43 44163
2/15/2013 61.45 61.98 60.97 61.08 15842
2/14/2013 61.75 61.90 61.31 61.45 19150
2/13/2013 62.12 62.14 61.47 61.89 17297
2/12/2013 61.87 62.15 61.68 61.98 19101
2/11/2013 61.91 61.94 61.18 61.83 14866
2/8/2013 61.70 62.22 61.01 61.93 16385
2/7/2013 59.90 61.38 59.60 61.35 45774
2/6/2013 60.00 60.33 59.32 59.67 23541
2/5/2013 60.33 60.89 60.01 60.38 29553
2/4/2013 58.59 59.08 58.28 58.35 14942
2/1/2013 58.64 58.96 58.33 58.88 13001
1/31/2013 58.61 58.76 58.22 58.34 19188
1/30/2013 58.61 59.00 58.38 58.80 16007
1/29/2013 58.27 59.14 58.19 58.77 12209
1/28/2013 58.73 59.14 58.10 58.46 19901
1/25/2013 58.20 58.48 57.81 58.48 26185
1/24/2013 57.41 58.24 57.35 58.15 13094
1/23/2013 57.00 57.38 56.61 57.38 13963
1/22/2013 56.26 57.27 56.07 57.14 21557
1/18/2013 56.71 56.71 56.17 56.33 15400
1/17/2013 55.77 56.65 55.66 56.56 18994
1/16/2013 55.73 55.73 55.28 55.53 19917
1/15/2013 55.37 55.99 55.21 55.87 17812
1/14/2013 55.64 55.74 55.32 55.68 9777
1/11/2013 55.72 55.75 55.24 55.60 21677
1/10/2013 54.82 55.75 54.72 55.62 14883
1/9/2013 54.44 54.71 54.25 54.63 24737
1/8/2013 54.71 55.09 54.04 54.42 18200
1/7/2013 54.56 55.14 54.50 54.94 21593
1/4/2013 54.46 54.76 53.92 54.75 21279
1/3/2013 54.99 55.00 54.22 54.35 29494
1/2/2013 54.10 55.24 53.91 55.16 37631
12/31/2012 52.84 53.50 52.53 53.46 17170
12/28/2012 53.30 53.59 52.83 52.85 9976
Marketplace
Trading Center