DBA Chubb Limited (CB)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 0.481579581026 | 290.71 | 293.21 | 285.72 | 3124806 | 290.5665231 | CS |
| 4 | 15.66 | 5.66467715681 | 276.45 | 294.1808 | 274.85 | 1935979 | 288.14441271 | CS |
| 12 | 35.54 | 13.8519702226 | 256.57 | 294.1808 | 251.42 | 1556051 | 274.90627333 | CS |
| 26 | 36.03 | 14.0698219306 | 256.08 | 294.1808 | 238.85 | 1571943 | 265.32109503 | CS |
| 52 | 79.1 | 37.1344068354 | 213.01 | 294.1808 | 204.145 | 1707994 | 246.39220676 | CS |
| 156 | 114.36 | 64.3375527426 | 177.75 | 294.1808 | 171.96 | 1745789 | 214.96325491 | CS |
| 260 | 134.86 | 85.7615262321 | 157.25 | 294.1808 | 87.35 | 1863586 | 183.40125702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 292.11 | 1.45 | 0.50 | 290.48 | 292.9417 | 290.33 | 1470208 |
| 1726872000 | 290.66 | 0.08 | 0.03 | 290.33 | 291.97 | 288 | 9796583 |
| 1726785600 | 290.58 | 1.4 | 0.48 | 289.79 | 291.3 | 285.72 | 1786868 |
| 1726699200 | 289.18 | -1.6 | -0.55 | 291.19 | 291.19 | 287.5401 | 1559290 |
| 1726612800 | 290.77999 | -0.54 | -0.19 | 291 | 291.7829 | 289.14999 | 1308296 |
| 1726526400 | 291.32 | 2.45 | 0.85 | 290.70999 | 293.20999 | 290 | 1260227 |
| 1726267200 | 288.87 | 0.31 | 0.11 | 288.39 | 290.74 | 287.04 | 1308254 |
| 1726180800 | 288.56 | 4.22 | 1.48 | 284.05 | 288.8 | 283.73 | 1476537 |
| 1726094400 | 284.33999 | -6.69 | -2.30 | 290.69 | 291 | 282.63 | 1802955 |
| 1726008000 | 291.02999 | -1.17 | -0.40 | 293.27999 | 294.18079 | 289.3 | 1178481 |
| 1725921600 | 292.2 | 4.7 | 1.63 | 288.2 | 293.2729 | 285.92 | 1892246 |
| 1725662400 | 287.5 | 0.17 | 0.06 | 286.89999 | 288.8969 | 285.58999 | 1722804 |
| 1725576000 | 287.33 | -3.61 | -1.24 | 292.39 | 293.125 | 285.27999 | 1801166 |
| 1725489600 | 290.94 | 4.24 | 1.48 | 288.57 | 291.63799 | 287.7 | 2232641 |
| 1725403200 | 286.7 | 2.52 | 0.89 | 285.08 | 288.51 | 284.05 | 1827796 |
| 1725057600 | 284.18 | 2.2 | 0.78 | 282.01 | 284.495 | 281.07 | 2321963 |
| 1724971200 | 281.98 | 3.27 | 1.17 | 279.61 | 282.25 | 277.24 | 1273319 |
| 1724884800 | 278.70999 | 1.5 | 0.54 | 277.52 | 280.235 | 276.8788 | 1089095 |
| 1724798400 | 277.20999 | 1.58 | 0.57 | 276.66 | 278.265 | 276.12 | 795973 |
| 1724712000 | 275.63 | -0.47 | -0.17 | 276.45 | 279.24 | 274.85 | 692940 |
| 1724452800 | 276.1 | 3.25 | 1.19 | 273.33 | 276.66 | 272.54 | 1325479 |
| 1724366400 | 272.85 | 0.78 | 0.29 | 272.08999 | 273.08 | 270.57 | 933606 |
| 1724280000 | 272.07 | 0.04 | 0.01 | 273.36 | 273.97 | 270.245 | 881826 |
| 1724193600 | 272.02999 | -2 | -0.73 | 273.67 | 274.44 | 271.685 | 703574 |
| 1724107200 | 274.02999 | 0.62 | 0.23 | 273.95 | 275.85 | 272.9725 | 931105 |
| 1723848000 | 273.41 | 0.77 | 0.28 | 273.11 | 274.1 | 271.705 | 1076714 |
| 1723761600 | 272.64 | 0.27 | 0.10 | 274.25 | 276.12 | 272.095 | 1298738 |
| 1723675200 | 272.37 | 4.55 | 1.70 | 268.42 | 272.54 | 268.2 | 1239864 |
| 1723588800 | 267.82 | -0.18 | -0.07 | 268.99 | 269.92 | 266.51 | 1345333 |
| 1723502400 | 268 | -2.26 | -0.84 | 271 | 271.70999 | 267.42 | 958874 |
| 1723243200 | 270.26 | 1.04 | 0.39 | 270.64999 | 270.91 | 267.925 | 958667 |
| 1723156800 | 269.22 | 3.51 | 1.32 | 265.45 | 270.05 | 265.45 | 949804 |
| 1723070400 | 265.70999 | 0.53 | 0.20 | 266.67 | 269.8518 | 265.39 | 1863075 |
| 1722984000 | 265.18 | -4.14 | -1.54 | 268.79 | 270.51 | 264.845 | 2104325 |
| 1722897600 | 269.32 | -2 | -0.74 | 270.32 | 271.11 | 262.36 | 4310650 |
| 1722638400 | 271.32 | -0.63 | -0.23 | 270.23 | 276.31 | 267.9552 | 1281643 |
| 1722552000 | 271.95 | -3.71 | -1.35 | 277.91 | 277.91 | 270.12 | 1080243 |
| 1722465600 | 275.66 | -1 | -0.36 | 275.3 | 277.27 | 274.08999 | 1629053 |
| 1722379200 | 276.66 | 4.96 | 1.83 | 271.98 | 277.91 | 271.98 | 1741299 |
| 1722292800 | 271.7 | 1.64 | 0.61 | 271.36 | 272.33499 | 269.3601 | 1017368 |
| 1722033600 | 270.06 | 8.45 | 3.23 | 262.89999 | 270.63 | 262.55 | 1653203 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
