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 | -7.46 | -2.53525913339 | 294.25 | 294.51 | 283.2 | 1488159 | 288.82406531 | CS |
| 4 | -5.07 | -1.73713424245 | 291.86 | 300.27 | 283.2 | 1541939 | 292.00349932 | CS |
| 12 | -6.26 | -2.13615423989 | 293.05 | 306.91 | 266.74 | 1658743 | 288.7474515 | CS |
| 26 | 11.01 | 3.99231271303 | 275.78 | 306.91 | 252.1604 | 1712685 | 281.97042262 | CS |
| 52 | 24.03 | 9.14522758411 | 262.76 | 306.91 | 251.42 | 1601043 | 280.48601693 | CS |
| 156 | 88.73 | 44.7995556902 | 198.06 | 306.91 | 173.78 | 1706517 | 234.51805519 | CS |
| 260 | 165.42 | 136.293977095 | 121.37 | 306.91 | 111.93 | 1758890 | 206.96698122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 286.79 | -2.5 | -0.86 | 286.47 | 289 | 286.01 | 964832 |
| 1749768000 | 289.29 | 3.68 | 1.29 | 284.8 | 289.42 | 284.77999 | 1258570 |
| 1749681600 | 285.61 | -0.64 | -0.22 | 285.52999 | 286.9199 | 283.2 | 1591760 |
| 1749595200 | 286.25 | -3.55 | -1.22 | 288.69 | 289.92 | 285.63 | 1503470 |
| 1749508800 | 289.8 | -4.02 | -1.37 | 292.24 | 293.015 | 284.1941 | 1746963 |
| 1749249600 | 293.82 | 2.3 | 0.79 | 294.25 | 294.51 | 291.45999 | 1340033 |
| 1749163200 | 291.52 | -0.26 | -0.09 | 292.70999 | 294.3202 | 289.06 | 1306359 |
| 1749076800 | 291.77999 | -4.63 | -1.56 | 296.42 | 296.79 | 291.64299 | 1347563 |
| 1748990400 | 296.41 | -3.52 | -1.17 | 299.05 | 300.27 | 292.83 | 2265245 |
| 1748904000 | 299.93 | 2.73 | 0.92 | 294.73 | 300 | 294.35 | 1605963 |
| 1748644800 | 297.2 | 3.05 | 1.04 | 292.13 | 298.52 | 292.08 | 2483830 |
| 1748558400 | 294.14999 | 5.15 | 1.78 | 288.27 | 294.56 | 288.27 | 1749072 |
| 1748472000 | 289 | -0.73 | -0.25 | 288.79 | 290.68 | 288.0423 | 1497430 |
| 1748385600 | 289.73 | 3.63 | 1.27 | 287.77 | 290.31 | 286.08 | 1656999 |
| 1748040000 | 286.1 | -0.99 | -0.34 | 287.52 | 287.925 | 285.11 | 745511 |
| 1747953600 | 287.08999 | -3.33 | -1.15 | 290.54 | 291.08 | 285.69009 | 1146277 |
| 1747867200 | 290.42 | -1.54 | -0.53 | 291.70999 | 292.81 | 289.395 | 1858837 |
| 1747780800 | 291.95999 | -2.62 | -0.89 | 291.92 | 294 | 290.785 | 1524408 |
| 1747694400 | 294.58 | 0.25 | 0.08 | 294.48 | 296 | 293.41 | 1266801 |
| 1747435200 | 294.33 | 2.28 | 0.78 | 291.86 | 294.39 | 291.11 | 1401753 |
| 1747348800 | 292.05 | 10.67 | 3.79 | 282.32 | 292.18 | 282.01 | 2661923 |
| 1747262400 | 281.38 | -3.95 | -1.38 | 285.33 | 285.69869 | 281 | 1322610 |
| 1747176000 | 285.33 | -4.32 | -1.49 | 289.52999 | 291.14999 | 285.13 | 1452249 |
| 1747089600 | 289.64999 | -0.23 | -0.08 | 289.01 | 291.23 | 282.27499 | 1516329 |
| 1746830400 | 289.88 | 0.91 | 0.31 | 288.97 | 291 | 288.08 | 832654 |
| 1746744000 | 288.97 | -1.46 | -0.50 | 289.29 | 292.89 | 288.82 | 1161205 |
| 1746657600 | 290.43 | 1.43 | 0.49 | 289 | 291.20999 | 289 | 1316421 |
| 1746571200 | 289 | 1.17 | 0.41 | 287.83 | 289.8099 | 286.5 | 1079881 |
| 1746484800 | 287.83 | 0.52 | 0.18 | 287.12 | 289.06 | 284.49 | 1004024 |
| 1746225600 | 287.31 | 4.02 | 1.42 | 285.70999 | 287.79 | 283.8 | 1522616 |
| 1746139200 | 283.29 | -2.79 | -0.98 | 282.64999 | 285.06 | 281.12 | 1369428 |
| 1746052800 | 286.08 | 1.13 | 0.40 | 286 | 286.62 | 279.29 | 1960042 |
| 1745966400 | 284.95 | 2.77 | 0.98 | 280.8 | 285.41 | 280.8 | 1762741 |
| 1745880000 | 282.18 | 3.07 | 1.10 | 280.23 | 282.62 | 279.52999 | 1593248 |
| 1745620800 | 279.11 | -2.89 | -1.02 | 280.58 | 281.535 | 275.985 | 2380820 |
| 1745534400 | 282 | -2.49 | -0.88 | 283.06 | 284.39 | 281.332 | 1964230 |
| 1745448000 | 284.49 | -5.93 | -2.04 | 285.20999 | 289.87 | 279.675 | 2100427 |
| 1745361600 | 290.42 | 10.64 | 3.80 | 284.11 | 292.16 | 282.2507 | 1633282 |
| 1745275200 | 279.77999 | -5.81 | -2.03 | 285 | 285.91 | 277.32 | 1487089 |
| 1744929600 | 285.58999 | 0.52 | 0.18 | 285.58 | 287.29 | 282.33999 | 2477042 |
| 1744843200 | 285.07 | 0.27 | 0.09 | 289.17 | 290.47 | 284.12 | 1460555 |
| 1744756800 | 284.8 | -3.54 | -1.23 | 288.75 | 289.14 | 284.52499 | 1117878 |
| 1744670400 | 288.33999 | 4.97 | 1.75 | 285.08999 | 290.55 | 283.65499 | 1354578 |
| 1744411200 | 283.37 | 1.03 | 0.36 | 281.33 | 284.6 | 276.18 | 2562475 |
| 1744324800 | 282.33999 | -2.28 | -0.80 | 282.87 | 288.5 | 277.24 | 1818934 |
| 1744238400 | 284.62 | 9.63 | 3.50 | 270 | 287.27 | 266.74 | 2609667 |
| 1744152000 | 274.99 | 0.67 | 0.24 | 282.55 | 285.13 | 271.33 | 2238650 |
| 1744065600 | 274.32 | -6.36 | -2.27 | 278.43 | 281.297 | 268.93 | 2849904 |
| 1743806400 | 280.68 | -21.78 | -7.20 | 297.22 | 299.27 | 279.56 | 3196074 |
| 1743720000 | 302.45999 | 0.92 | 0.31 | 301.44 | 306.91 | 298.88 | 2113963 |
| 1743633600 | 301.54 | 0.14 | 0.05 | 300.20999 | 302.06 | 298.1 | 1535812 |
| 1743547200 | 301.39999 | -0.59 | -0.20 | 302.87 | 304.33999 | 298.95 | 1483965 |
| 1743460800 | 301.99 | 5.55 | 1.87 | 297.23 | 303.65499 | 297.22 | 2450603 |
| 1743201600 | 296.44 | -1.92 | -0.64 | 300 | 301.99 | 296.145 | 2090169 |
| 1743115200 | 298.36 | 3.04 | 1.03 | 297.33999 | 299 | 294.5376 | 1182472 |
| 1743028800 | 295.32 | 3.92 | 1.35 | 291.95999 | 297.24 | 291.89999 | 1132122 |
| 1742942400 | 291.39999 | -0.04 | -0.01 | 292.38 | 293.48 | 288.36 | 1154942 |
| 1742856000 | 291.44 | 0.01 | 0.00 | 291.86 | 293.02 | 289.22 | 1464158 |
| 1742596800 | 291.43 | -2.69 | -0.91 | 293.05 | 294.8 | 289.94 | 1321177 |
| 1742510400 | 294.12 | -2.13 | -0.72 | 295.08999 | 295.74 | 293.075 | 1510043 |
| 1742424000 | 296.25 | 0.59 | 0.20 | 295.69 | 297.02 | 293.99 | 1645850 |
| 1742337600 | 295.66 | -1.74 | -0.59 | 297.57 | 299.33 | 294.79 | 1973406 |
| 1742251200 | 297.39999 | 3.44 | 1.17 | 292.94 | 298.75 | 292.74 | 2096467 |
| 1741992000 | 293.95999 | 5.41 | 1.87 | 287.7 | 294.88 | 285.52 | 2301783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
