DBA Chubb Limited (CB)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.260775081492 | 276.1 | 277.82 | 270.6001 | 2298950 | 274.00663054 | CS |
| 4 | -9.78 | -3.42965352784 | 285.16 | 292.75 | 270.6001 | 1726899 | 279.67971607 | CS |
| 12 | -13.75 | -4.75564624909 | 289.13 | 302.048 | 270.6001 | 1514327 | 283.83515149 | CS |
| 26 | 10.2 | 3.84644392488 | 265.18 | 302.048 | 251.42 | 1519222 | 279.28747842 | CS |
| 52 | 55.15 | 25.0420015438 | 220.23 | 302.048 | 220.13 | 1602728 | 264.13542074 | CS |
| 156 | 86.26 | 45.6112521151 | 189.12 | 302.048 | 173.78 | 1727727 | 222.40424309 | CS |
| 260 | 119.82 | 77.0249421445 | 155.56 | 302.048 | 87.35 | 1859761 | 188.87309421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 275.38 | 2.18 | 0.80 | 271.5 | 275.81 | 271.5 | 1321636 |
| 1734738000 | 273.2 | 0.04 | 0.01 | 272.77 | 275.67 | 270.6001 | 2953056 |
| 1734651600 | 273.16 | 1.59 | 0.59 | 271.57 | 276.3599 | 271.57 | 2274278 |
| 1734565200 | 271.57 | -5.12 | -1.85 | 275.05 | 277.82 | 271.27999 | 2044085 |
| 1734478800 | 276.69 | 0.97 | 0.35 | 273.04 | 277.415 | 272.70141 | 2115514 |
| 1734392400 | 275.72 | -0.37 | -0.13 | 276.1 | 277.48 | 275.08 | 2107819 |
| 1734133200 | 276.08999 | 0.71 | 0.26 | 275.77999 | 277.7 | 274.47 | 1379527 |
| 1734046800 | 275.38 | -0.84 | -0.30 | 277.76 | 278.83 | 274.66 | 1216597 |
| 1733960400 | 276.22 | 1.62 | 0.59 | 274.39999 | 276.94 | 273.64 | 1367184 |
| 1733874000 | 274.6 | -2.72 | -0.98 | 277 | 277.49 | 272.391 | 2129961 |
| 1733787600 | 277.32 | -6 | -2.12 | 283 | 284.58999 | 276.88 | 2159672 |
| 1733528400 | 283.32 | -3.3 | -1.15 | 286.62 | 287.83 | 282.12 | 1507103 |
| 1733442000 | 286.62 | 2.02 | 0.71 | 286.58 | 288.08 | 284.1292 | 1870235 |
| 1733355600 | 284.6 | -1.65 | -0.58 | 286 | 286.68 | 284.04 | 1268396 |
| 1733269200 | 286.25 | -3.66 | -1.26 | 289.89 | 292.5 | 285.6982 | 1368296 |
| 1733182800 | 289.91 | 1.18 | 0.41 | 290.05 | 291.19 | 287.55 | 1517891 |
| 1732917840 | 288.73 | -1.61 | -0.55 | 289.72 | 291.45999 | 288.67 | 1237566 |
| 1732750800 | 290.33999 | 1.86 | 0.64 | 289.23 | 292.75 | 289.2 | 848771 |
| 1732664400 | 288.48 | 2.06 | 0.72 | 286.38 | 288.76 | 284.68 | 1623489 |
| 1732578000 | 286.42 | 1.21 | 0.42 | 285.16 | 287.735 | 282.87 | 1821649 |
| 1732318800 | 285.20999 | 0.1 | 0.04 | 285 | 286.97 | 283.75 | 1721764 |
| 1732232400 | 285.11 | 2.27 | 0.80 | 284.25 | 285.62 | 282.7 | 1415984 |
| 1732146000 | 282.83999 | -1.03 | -0.36 | 285.51 | 287.2 | 280.08 | 1205139 |
| 1732059600 | 283.87 | -4.86 | -1.68 | 286.77 | 287.47 | 283.27 | 1056064 |
| 1731973200 | 288.73 | 0.73 | 0.25 | 286.23 | 289.99 | 286.02 | 1126505 |
| 1731714000 | 288 | 1.07 | 0.37 | 287.49 | 291.08 | 286.89 | 1793953 |
| 1731627600 | 286.93 | 3.55 | 1.25 | 283.39 | 287.02999 | 282.5 | 2167183 |
| 1731541200 | 283.38 | 0.49 | 0.17 | 282.92 | 284.31 | 281.77999 | 1236224 |
| 1731454800 | 282.89 | 2.19 | 0.78 | 280.6 | 284.39999 | 280.11 | 1990040 |
| 1731368400 | 280.7 | -0.66 | -0.23 | 282.56 | 285.3 | 280.42 | 1024780 |
| 1731109200 | 281.36 | 3.37 | 1.21 | 280.32 | 283.175 | 279.02499 | 1060137 |
| 1731022800 | 277.99 | -2.02 | -0.72 | 280.89999 | 281 | 277.70999 | 1518369 |
| 1730936400 | 280.01 | 2.72 | 0.98 | 292.39999 | 292.39999 | 276 | 2195382 |
| 1730850000 | 277.29 | 1.21 | 0.44 | 276.99 | 277.66 | 275.66 | 1673930 |
| 1730763600 | 276.08 | -1.33 | -0.48 | 278.20999 | 278.20999 | 275.58999 | 1993903 |
| 1730500800 | 277.41 | -5.03 | -1.78 | 282.44 | 284.33499 | 277 | 1778855 |
| 1730414400 | 282.44 | -1.2 | -0.42 | 284.43 | 285.01 | 281.86 | 1897958 |
| 1730328000 | 283.64 | -3.56 | -1.24 | 289.85 | 290.57 | 283.05 | 1810804 |
| 1730241600 | 287.2 | -2.82 | -0.97 | 290.91 | 290.91 | 287.11 | 1390804 |
| 1730155200 | 290.02 | 2.03 | 0.70 | 289.52999 | 290.8106 | 288.89 | 893358 |
| 1729896000 | 287.99 | -5.97 | -2.03 | 294.6 | 294.91 | 287.5 | 1238235 |
| 1729809600 | 293.95999 | -1.04 | -0.35 | 295.01 | 295.67 | 293.45 | 961066 |
| 1729723200 | 295 | -2.11 | -0.71 | 295.98 | 296.47 | 293.52 | 1118869 |
| 1729636800 | 297.11 | -0.74 | -0.25 | 296.48 | 298.035 | 293.75 | 1540900 |
| 1729550400 | 297.85 | -3.81 | -1.26 | 301 | 302 | 297.02 | 1051657 |
| 1729291200 | 301.66 | -0.23 | -0.08 | 301.48 | 301.98 | 298.14999 | 1705515 |
| 1729204800 | 301.89 | 8.79 | 3.00 | 296.36 | 302.048 | 295.58 | 2130821 |
| 1729118400 | 293.1 | 5.7 | 1.98 | 287.31 | 293.52999 | 287 | 1089077 |
| 1729032000 | 287.39999 | -1.31 | -0.45 | 289.39 | 291.08 | 287.12 | 1238962 |
| 1728945600 | 288.70999 | 1.88 | 0.66 | 287.69 | 289.89999 | 285.51 | 653822 |
| 1728686400 | 286.83 | 2.13 | 0.75 | 287.07 | 288.48 | 285.29 | 798786 |
| 1728600000 | 284.7 | 1.87 | 0.66 | 288.8 | 289.87 | 283.41 | 1055241 |
| 1728513600 | 282.83 | 2.87 | 1.03 | 279.02 | 284.6601 | 278.29 | 1211629 |
| 1728427200 | 279.95999 | 2.78 | 1.00 | 276.70999 | 281.225 | 276.02 | 1412866 |
| 1728340800 | 277.18 | -13.41 | -4.61 | 289.38 | 289.52 | 275.22 | 2387557 |
| 1728081600 | 290.58999 | 2.05 | 0.71 | 284.5 | 290.8 | 284.02999 | 963398 |
| 1727995200 | 288.54 | -2.79 | -0.96 | 290.8 | 291.9827 | 288.22 | 758082 |
| 1727908800 | 291.33 | -0.79 | -0.27 | 291.54 | 293.70999 | 290.36 | 1321393 |
| 1727822400 | 292.12 | 3.73 | 1.29 | 287.83 | 293.57 | 286.45 | 1768606 |
| 1727736000 | 288.39 | -1.18 | -0.41 | 289.13 | 289.48 | 285.27 | 1176576 |
| 1727476800 | 289.57 | -0.27 | -0.09 | 289.39 | 290.3431 | 288.3358 | 865284 |
| 1727390400 | 289.83999 | -0.49 | -0.17 | 289.67 | 290.85 | 287.2 | 1019093 |
| 1727304000 | 290.33 | 0.57 | 0.20 | 291.5 | 291.8 | 289.31 | 1105061 |
| 1727217600 | 289.76 | -2.35 | -0.80 | 292.05 | 292.11 | 289.0666 | 1868725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
