DBA Chubb Limited (CB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 0.238334636726 | 268.53 | 270.63 | 258 | 1746501 | 261.01961668 | CS |
| 4 | 12.6 | 4.91094048408 | 256.57 | 271.415 | 251.42 | 1399612 | 259.74056037 | CS |
| 12 | 20.24 | 8.13079982324 | 248.93 | 275.41 | 244.84 | 1483818 | 262.23002214 | CS |
| 26 | 28.12 | 11.6656295374 | 241.05 | 275.41 | 238.85 | 1605088 | 255.29812015 | CS |
| 52 | 63.06 | 30.5953131823 | 206.11 | 275.41 | 198.1 | 1716933 | 234.38119146 | CS |
| 156 | 102.37 | 61.3729016787 | 166.8 | 275.41 | 164.135 | 1757227 | 209.52492841 | CS |
| 260 | 118.39 | 78.5183711368 | 150.78 | 275.41 | 87.35 | 1861425 | 179.97223242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 261.61 | 1.57 | 0.60 | 258.33 | 265.39999 | 258 | 1422440 |
| 1721860800 | 260.04 | -3.21 | -1.22 | 267.67 | 267.89 | 258.68 | 1940603 |
| 1721774400 | 263.25 | 1.24 | 0.47 | 262.52999 | 263.29 | 261.18 | 1306814 |
| 1721688000 | 262.01 | 2.13 | 0.82 | 259.85 | 262.3 | 259.185 | 1303486 |
| 1721428800 | 259.88 | -7.79 | -2.91 | 268.52999 | 268.52999 | 258.5159 | 2759160 |
| 1721342400 | 267.67 | 0.2 | 0.07 | 266.54 | 271.415 | 265.79 | 2055124 |
| 1721256000 | 267.47 | 5.82 | 2.22 | 261.83 | 267.6 | 261.64999 | 1975697 |
| 1721169600 | 261.64999 | 1.45 | 0.56 | 260.55 | 263.37 | 260 | 1235633 |
| 1721083200 | 260.2 | 1.86 | 0.72 | 259.27 | 261.61 | 259.01 | 942602 |
| 1720824000 | 258.33999 | 0.35 | 0.14 | 258.58999 | 259.52999 | 257.33 | 1301592 |
| 1720737600 | 257.99 | 1.67 | 0.65 | 256.32 | 258.23219 | 255.25 | 1520648 |
| 1720651200 | 256.32 | 2.98 | 1.18 | 254 | 256.51 | 253.4333 | 1037241 |
| 1720564800 | 253.34 | 0.35 | 0.14 | 251.84 | 255.66 | 251.42 | 1072201 |
| 1720478400 | 252.99 | 0.48 | 0.19 | 253.79 | 255.68 | 252.95 | 1033631 |
| 1720219200 | 252.51 | -1.57 | -0.62 | 254.08 | 254.83 | 251.67 | 1235617 |
| 1720040640 | 254.08 | -1.49 | -0.58 | 255.55 | 256.14 | 253.4 | 735114 |
| 1719960000 | 255.57 | 0.75 | 0.29 | 253 | 255.78 | 252.44 | 1110512 |
| 1719873600 | 254.82 | -7.21 | -2.75 | 256.57 | 258.35 | 254.01 | 1204909 |
| 1719614400 | 262.02999 | 0 | 0.00 | 262.02999 | 262.02999 | 262.02999 | 0 |
| 1719528000 | 262.02999 | 2.02 | 0.78 | 260 | 262.295 | 258.91 | 942150 |
| 1719441600 | 260.01 | -3.28 | -1.25 | 262.17 | 262.92 | 258.39999 | 1314640 |
| 1719355200 | 263.29 | -2.83 | -1.06 | 265.92 | 266.83999 | 262.6501 | 898201 |
| 1719268800 | 266.12 | 1.52 | 0.57 | 265.18 | 267.67 | 264 | 988384 |
| 1719009600 | 264.6 | -1.88 | -0.71 | 266.82 | 267.05 | 262.66 | 2462338 |
| 1718923200 | 266.48 | 3.45 | 1.31 | 263.5 | 268.035 | 263.02999 | 1385564 |
| 1718750400 | 263.02999 | 2.31 | 0.89 | 261 | 264.1754 | 260.47 | 1445312 |
| 1718664000 | 260.72 | 1.26 | 0.49 | 259.87 | 261.38 | 259.3741 | 1268826 |
| 1718404800 | 259.45999 | -3.75 | -1.42 | 260.35 | 262.38 | 259.14 | 1351581 |
| 1718318400 | 263.20999 | 0.17 | 0.06 | 262.76 | 263.20999 | 260.26 | 1538072 |
| 1718232000 | 263.04 | -0.88 | -0.33 | 263.89999 | 264.675 | 260.81 | 1099364 |
| 1718145600 | 263.92 | -3.77 | -1.41 | 267.61 | 268 | 263.54 | 1614985 |
| 1718059200 | 267.69 | 0.47 | 0.18 | 267.89999 | 268.4884 | 265.16 | 2052657 |
| 1717800000 | 267.22 | 3.47 | 1.32 | 266 | 269.75 | 265.51 | 1523647 |
| 1717713600 | 263.75 | -0.39 | -0.15 | 264.6 | 266.89999 | 262.68 | 1105025 |
| 1717627200 | 264.14 | -0.67 | -0.25 | 265.8 | 266.17 | 262.6 | 856022 |
| 1717540800 | 264.81 | -1.83 | -0.69 | 265.14999 | 266.12 | 263.27 | 1385297 |
| 1717454400 | 266.64 | -4.18 | -1.54 | 270.13 | 270.19 | 265.0448 | 1107939 |
| 1717195200 | 270.82 | 5.67 | 2.14 | 265.72 | 271.27999 | 265.39 | 3170424 |
| 1717108800 | 265.14999 | 3.62 | 1.38 | 261 | 265.89 | 261 | 1349211 |
| 1717022400 | 261.52999 | -1.11 | -0.42 | 263.23 | 263.6035 | 261.27 | 1329567 |
| 1716936000 | 262.64 | -2.12 | -0.80 | 265.14999 | 265.14999 | 262.39 | 1253877 |
| 1716590400 | 264.76 | 1.68 | 0.64 | 263.77999 | 265.45 | 263.52999 | 862490 |
| 1716504000 | 263.08 | -4.36 | -1.63 | 268.75 | 268.75 | 262.52 | 1403201 |
| 1716417600 | 267.44 | 2.44 | 0.92 | 265.14 | 268.95 | 265.02 | 1687177 |
| 1716331200 | 265 | 0.86 | 0.33 | 265.45999 | 267.29 | 264.615 | 1412897 |
| 1716244800 | 264.14 | -10.14 | -3.70 | 274.89999 | 275.37 | 264.02999 | 2065810 |
| 1715985600 | 274.27999 | 9.4 | 3.55 | 267.20999 | 275.41 | 266.20999 | 4301718 |
| 1715899200 | 264.88 | 11.91 | 4.71 | 269.24 | 270.16 | 260.5 | 4854132 |
| 1715812800 | 252.97 | -0.19 | -0.08 | 252.4 | 253.72 | 251.9885 | 1086370 |
| 1715726400 | 253.16 | -1.38 | -0.54 | 254.44 | 255.185 | 252.59 | 1163756 |
| 1715640000 | 254.54 | -0.3 | -0.12 | 255.03 | 255.44 | 253.19 | 1001900 |
| 1715380800 | 254.84 | 0.8 | 0.31 | 255 | 255.49 | 253.62 | 660231 |
| 1715294400 | 254.04 | 2.41 | 0.96 | 251.7 | 254.33 | 250.9 | 1128927 |
| 1715208000 | 251.63 | -0.32 | -0.13 | 253.5 | 253.61 | 251.325 | 1398939 |
| 1715121600 | 251.95 | -0.1 | -0.04 | 252.95 | 253.18 | 251.735 | 1223575 |
| 1715035200 | 252.05 | 3.51 | 1.41 | 250.18 | 252.09 | 249.9 | 761851 |
| 1714776000 | 248.54 | -1.71 | -0.68 | 248.93 | 250.45 | 244.84 | 1444703 |
| 1714689600 | 250.25 | 0.32 | 0.13 | 250.52 | 251.34 | 248.54 | 1588164 |
| 1714603200 | 249.93 | 1.29 | 0.52 | 249.13 | 251.74 | 249.13 | 1158350 |
| 1714516800 | 248.64 | -0.58 | -0.23 | 249.66 | 250.3 | 248.245 | 1862884 |
| 1714430400 | 249.22 | 3.77 | 1.54 | 245.57 | 249.35 | 245.51 | 2218381 |
| 1714171200 | 245.45 | -0.51 | -0.21 | 243.99 | 246.91 | 243.14 | 1565897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
