ACE Limited (NY: CB )

151.42 USD -1.11 (-0.73%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 152.20 153.29 150.96 151.42 906,400 -1.11(-0.73%)
Nov 25, 2020 152.74 153.10 150.76 152.53 1,690,000 -2.22(-1.43%)
Nov 24, 2020 154.11 154.97 151.12 154.75 2,375,002 +5.72(+3.84%)
Nov 23, 2020 149.88 150.30 147.77 149.03 1,444,008 +0.15(+0.10%)
Nov 20, 2020 147.39 149.39 145.88 148.88 2,042,100 +1.51(+1.02%)
Nov 19, 2020 147.93 148.77 145.93 147.37 2,126,339 -1.91(-1.28%)
Nov 18, 2020 150.11 151.41 148.47 149.28 1,595,412 -0.75(-0.50%)
Nov 17, 2020 150.67 150.94 148.22 150.03 1,670,681 -1.33(-0.88%)
Nov 16, 2020 152.38 153.27 149.93 151.36 1,433,066 +2.10(+1.41%)
Nov 13, 2020 148.39 149.33 146.73 149.26 1,583,900 +3.08(+2.11%)
Nov 12, 2020 147.87 147.87 144.44 146.18 1,872,201 -2.85(-1.91%)
Nov 11, 2020 151.35 151.45 147.32 149.03 1,603,479 -2.47(-1.63%)
Nov 10, 2020 147.83 151.99 147.34 151.50 3,015,997 +4.52(+3.08%)
Nov 09, 2020 149.66 150.61 142.29 146.98 4,092,875 +9.29(+6.75%)
Nov 06, 2020 137.38 138.63 136.77 137.69 1,724,800 +0.96(+0.70%)
Nov 05, 2020 133.33 138.50 133.01 136.73 1,697,179 +3.78(+2.84%)
Nov 04, 2020 132.13 136.20 131.10 132.95 1,799,452 -2.33(-1.72%)
Nov 03, 2020 135.70 138.55 135.07 135.28 3,096,407 +0.66(+0.49%)
Nov 02, 2020 132.27 134.66 130.26 134.62 2,708,778 +4.71(+3.63%)
Oct 30, 2020 131.68 133.50 128.52 129.91 3,557,200 -2.84(-2.14%)
Oct 29, 2020 128.57 134.73 126.56 132.75 3,946,003 +5.33(+4.18%)
Oct 28, 2020 129.11 129.60 125.56 127.42 4,252,028 +4.01(+3.25%)
Oct 27, 2020 125.93 126.51 123.31 123.41 1,518,221 -2.58(-2.05%)
Oct 26, 2020 127.04 127.67 124.87 125.99 1,323,561 -3.03(-2.35%)
Oct 23, 2020 129.06 129.55 127.49 129.02 1,259,700 +1.39(+1.09%)
Oct 22, 2020 127.53 128.50 125.95 127.63 2,173,952 -0.59(-0.46%)
Oct 21, 2020 119.27 128.58 118.43 128.22 3,800,303 +8.92(+7.48%)
Oct 20, 2020 118.47 120.12 117.49 119.30 2,469,260 +2.38(+2.04%)
Oct 19, 2020 119.32 119.93 116.82 116.92 1,628,796 -2.34(-1.96%)
Oct 16, 2020 120.17 121.00 119.01 119.26 1,249,400 -0.90(-0.75%)
Oct 15, 2020 117.04 120.69 116.50 120.16 1,414,478 +1.60(+1.35%)
Oct 14, 2020 118.69 120.41 118.49 118.56 994,492 -0.01(-0.01%)
Oct 13, 2020 122.17 122.54 118.11 118.57 1,738,226 -4.88(-3.95%)
Oct 12, 2020 120.65 123.86 119.93 123.45 1,542,259 +3.00(+2.49%)
Oct 09, 2020 121.87 121.94 119.97 120.45 1,241,200 -0.83(-0.68%)
Oct 08, 2020 119.60 122.06 119.13 121.28 1,236,292 +2.17(+1.82%)
Oct 07, 2020 117.40 119.38 117.28 119.11 1,955,344 +1.85(+1.58%)
Oct 06, 2020 120.00 120.16 116.83 117.26 1,541,383 -1.84(-1.54%)
Oct 05, 2020 117.91 119.60 117.44 119.10 1,301,764 +2.54(+2.18%)
Oct 02, 2020 114.76 117.17 114.21 116.56 1,255,700 +0.68(+0.59%)
Oct 01, 2020 116.50 117.17 114.56 115.88 1,459,321 -0.24(-0.21%)
Sep 30, 2020 114.88 117.13 114.54 116.12 1,805,279 +1.78(+1.56%)
Sep 29, 2020 116.32 116.42 113.16 114.34 2,480,847 -2.63(-2.25%)
Sep 28, 2020 116.01 118.38 115.34 116.97 1,665,723 +3.12(+2.74%)
Sep 25, 2020 112.65 114.20 111.93 113.85 1,812,200 -0.14(-0.12%)
Sep 24, 2020 114.14 115.49 112.24 113.99 1,803,964 +0.14(+0.12%)
Sep 23, 2020 116.56 117.89 113.64 113.85 1,766,001 -2.19(-1.89%)
Sep 22, 2020 115.35 118.32 114.96 116.04 1,732,498 +0.05(+0.04%)
Sep 21, 2020 115.00 116.71 113.59 115.99 2,035,957 -1.43(-1.22%)
Sep 18, 2020 115.97 118.79 115.76 117.42 2,604,200 +0.39(+0.33%)
Sep 17, 2020 116.94 117.25 114.70 117.03 2,054,269 -1.56(-1.32%)
Sep 16, 2020 118.14 120.20 117.21 118.59 2,014,153 +0.93(+0.79%)
Sep 15, 2020 120.72 121.85 117.51 117.66 2,136,058 -3.22(-2.66%)
Sep 14, 2020 121.61 122.77 120.72 120.88 1,750,545 +0.21(+0.17%)
Sep 11, 2020 119.56 121.49 118.35 120.67 1,766,200 +1.44(+1.21%)
Sep 10, 2020 122.69 123.54 119.08 119.23 1,795,625 -2.99(-2.45%)
Sep 09, 2020 121.78 124.75 121.12 122.22 1,403,069 +1.11(+0.92%)
Sep 08, 2020 125.00 125.27 120.26 121.11 1,757,431 -4.45(-3.54%)
Sep 04, 2020 126.29 127.72 124.32 125.56 1,420,300 +1.55(+1.25%)
Sep 03, 2020 127.51 130.23 123.10 124.01 1,435,996 -1.82(-1.45%)
Sep 02, 2020 124.62 126.46 123.48 125.83 1,783,551 +0.97(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.