Skip to main content

ACE Limited (NY: CB )

200.94 +1.89 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 197.69 201.16 197.26 200.94 951,416 +1.89(+0.95%)
Aug 16, 2022 196.78 200.16 196.78 199.05 1,193,228 +2.34(+1.19%)
Aug 15, 2022 195.50 197.98 195.45 196.71 1,397,659 -0.84(-0.43%)
Aug 12, 2022 194.53 197.59 194.21 197.55 941,981 +3.74(+1.93%)
Aug 11, 2022 192.60 194.32 192.47 193.81 1,427,197 +2.21(+1.15%)
Aug 10, 2022 191.04 192.00 190.16 191.60 1,176,495 +1.89(+1.00%)
Aug 09, 2022 187.64 190.33 187.59 189.71 1,556,768 +3.15(+1.69%)
Aug 08, 2022 186.12 187.67 185.54 186.56 1,439,570 +1.24(+0.67%)
Aug 05, 2022 185.37 186.97 184.84 185.32 1,282,618 +0.23(+0.12%)
Aug 04, 2022 185.16 187.34 184.57 185.09 1,387,039 -0.61(-0.33%)
Aug 03, 2022 184.97 186.27 182.49 185.70 1,671,735 +1.36(+0.74%)
Aug 02, 2022 185.40 188.09 184.02 184.34 2,267,485 -0.64(-0.35%)
Aug 01, 2022 186.39 187.91 183.49 184.98 2,266,792 -3.66(-1.94%)
Jul 29, 2022 185.94 189.21 185.94 188.64 2,379,519 +3.26(+1.76%)
Jul 28, 2022 187.36 187.70 182.32 185.38 2,458,765 -1.62(-0.87%)
Jul 27, 2022 190.16 193.20 185.06 187.00 2,905,251 -1.28(-0.68%)
Jul 26, 2022 186.99 188.73 186.99 188.28 1,790,648 +1.07(+0.57%)
Jul 25, 2022 185.01 188.50 184.10 187.21 1,791,048 +3.08(+1.67%)
Jul 22, 2022 184.29 185.95 182.86 184.13 1,451,458 +0.12(+0.07%)
Jul 21, 2022 183.37 184.22 181.15 184.01 2,187,254 -0.69(-0.37%)
Jul 20, 2022 185.88 186.28 184.32 184.70 1,970,490 -1.02(-0.55%)
Jul 19, 2022 183.27 186.45 182.65 185.72 2,341,410 +4.54(+2.51%)
Jul 18, 2022 185.47 186.47 180.50 181.18 2,430,328 -3.01(-1.63%)
Jul 15, 2022 185.55 186.49 183.42 184.19 2,722,221 +0.87(+0.47%)
Jul 14, 2022 185.39 186.78 182.31 183.32 2,024,588 -6.72(-3.54%)
Jul 13, 2022 190.68 192.24 189.88 190.04 1,650,990 -1.86(-0.97%)
Jul 12, 2022 192.23 195.31 191.58 191.90 1,457,664 -1.66(-0.86%)
Jul 11, 2022 193.01 194.63 192.50 193.56 1,342,179 +0.49(+0.25%)
Jul 08, 2022 195.22 195.93 193.07 193.07 1,148,000 -1.55(-0.80%)
Jul 07, 2022 195.60 197.45 194.16 194.62 1,302,762 +0.90(+0.46%)
Jul 06, 2022 193.38 196.04 191.56 193.72 2,024,139 +0.58(+0.30%)
Jul 05, 2022 195.81 195.82 189.64 193.14 1,392,844 -4.78(-2.42%)
Jul 01, 2022 196.80 199.23 194.25 197.92 1,474,088 +1.34(+0.68%)
Jun 30, 2022 192.01 197.00 191.29 196.58 1,470,890 +2.81(+1.45%)
Jun 29, 2022 195.76 196.14 193.45 193.77 963,238 -0.64(-0.33%)
Jun 28, 2022 196.55 197.89 194.24 194.41 940,367 -0.34(-0.17%)
Jun 27, 2022 194.09 195.95 193.35 194.75 1,292,277 +0.22(+0.11%)
Jun 24, 2022 188.04 194.64 187.04 194.53 2,370,894 +7.56(+4.04%)
Jun 23, 2022 189.87 191.02 185.10 186.97 1,312,425 -2.56(-1.35%)
Jun 22, 2022 187.42 191.25 187.00 189.53 2,519,296 +0.06(+0.03%)
Jun 21, 2022 193.42 193.42 187.52 189.47 2,863,677 +0.13(+0.07%)
Jun 17, 2022 190.00 190.75 187.36 189.34 5,500,726 +0.15(+0.08%)
Jun 16, 2022 194.52 194.62 188.96 189.19 3,189,386 -10.09(-5.06%)
Jun 15, 2022 200.62 202.94 196.74 199.28 2,428,795 +1.34(+0.68%)
Jun 14, 2022 198.64 200.43 196.49 197.94 2,202,480 +0.33(+0.17%)
Jun 13, 2022 198.70 201.46 196.43 197.61 1,811,450 -4.05(-2.01%)
Jun 10, 2022 202.01 204.25 200.25 201.66 1,719,141 -4.59(-2.23%)
Jun 09, 2022 210.33 210.97 206.10 206.25 1,524,083 -4.08(-1.94%)
Jun 08, 2022 211.64 212.68 209.15 210.33 1,258,989 -3.29(-1.54%)
Jun 07, 2022 210.51 213.79 209.80 213.62 1,687,795 +1.49(+0.70%)
Jun 06, 2022 210.02 213.24 208.76 212.13 1,556,514 +3.60(+1.73%)
Jun 03, 2022 208.14 210.91 207.84 208.53 1,339,844 -1.38(-0.66%)
Jun 02, 2022 208.87 209.98 204.81 209.91 1,533,441 +1.27(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.