DBA Chubb Limited (CB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.32 | -2.67133785855 | 274.02 | 275.33 | 266.7 | 1849722 | 268.90470386 | CS |
| 4 | -9.91 | -3.58266150898 | 276.61 | 280.34 | 252.1604 | 1910224 | 267.35962494 | CS |
| 12 | -15.74 | -5.57286503328 | 282.44 | 292.75 | 252.1604 | 1680544 | 276.13753745 | CS |
| 26 | -0.97 | -0.362386520716 | 267.67 | 302.048 | 252.1604 | 1587429 | 279.92955833 | CS |
| 52 | 24.96 | 10.3251427153 | 241.74 | 302.048 | 238.85 | 1600764 | 267.35815057 | CS |
| 156 | 75.66 | 39.6042713568 | 191.04 | 302.048 | 173.78 | 1735016 | 224.16564677 | CS |
| 260 | 114.76 | 75.5298144004 | 151.94 | 302.048 | 87.35 | 1864951 | 190.44013593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 266.7 | -1.62 | -0.60 | 267.47 | 268.05 | 264.45 | 1818525 |
| 1737675600 | 268.32 | 0 | 0.00 | 268.32 | 268.32 | 268.32 | 0 |
| 1737589200 | 268.32 | -0.54 | -0.20 | 270.48 | 271.97 | 267.875 | 1724023 |
| 1737502800 | 268.86 | -0.62 | -0.23 | 270 | 272.79 | 268.02 | 1923464 |
| 1737157200 | 269.48 | -4.05 | -1.48 | 274.02 | 275.33 | 269.19 | 1901680 |
| 1737070800 | 273.52999 | 5.12 | 1.91 | 269.16 | 274.1616 | 268.83 | 1272393 |
| 1736984400 | 268.41 | 2.9 | 1.09 | 267 | 269.33999 | 265.75 | 2230568 |
| 1736898000 | 265.51 | 3.75 | 1.43 | 262.27 | 265.81 | 260.97 | 1691853 |
| 1736811600 | 261.76 | 4.05 | 1.57 | 257 | 261.92 | 256 | 3115336 |
| 1736552400 | 257.70999 | -8.94 | -3.35 | 258.58999 | 263.45999 | 252.1604 | 4190375 |
| 1736379600 | 266.64999 | -2.11 | -0.79 | 268 | 268.125 | 264.17399 | 2380751 |
| 1736293200 | 268.76 | 1.45 | 0.54 | 268.19 | 271.77999 | 267.455 | 2042911 |
| 1736206800 | 267.31 | -4.42 | -1.63 | 271.51 | 272.83 | 267 | 2566419 |
| 1735947600 | 271.73 | -0.79 | -0.29 | 273.23 | 275 | 270.25 | 1155575 |
| 1735861200 | 272.52 | -3.78 | -1.37 | 277.52 | 277.70999 | 271.24 | 949637 |
| 1735688400 | 276.3 | 0.89 | 0.32 | 275.89999 | 276.7299 | 274.72 | 1409644 |
| 1735602000 | 275.41 | -2.27 | -0.82 | 275.27 | 276.37 | 273.39999 | 920330 |
| 1735342800 | 277.68 | -0.59 | -0.21 | 276.61 | 280.33999 | 276.61 | 1088624 |
| 1735256400 | 278.27 | 1.73 | 0.63 | 275.75 | 278.945 | 275.70999 | 695230 |
| 1735077840 | 276.54 | 1.16 | 0.42 | 275.27 | 276.54 | 274.6 | 399645 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
