ACE Limited (NY: CB )

179.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 183.05 183.88 179.18 179.47 3,638,680 -5.57(-3.01%)
Nov 29, 2021 186.24 186.68 184.10 185.04 2,364,773 +0.49(+0.27%)
Nov 26, 2021 185.72 187.03 183.58 184.55 2,271,439 -5.87(-3.08%)
Nov 24, 2021 192.33 192.33 190.07 190.42 1,474,557 -2.53(-1.31%)
Nov 23, 2021 192.04 194.79 192.00 192.95 2,254,839 +2.19(+1.15%)
Nov 22, 2021 189.04 192.74 187.60 190.76 2,149,067 +2.51(+1.33%)
Nov 19, 2021 191.95 192.08 188.23 188.25 2,076,346 -3.68(-1.92%)
Nov 18, 2021 191.94 192.29 191.76 191.93 1,745,765 +0.15(+0.08%)
Nov 17, 2021 192.37 193.14 191.25 191.78 1,325,665 -1.37(-0.71%)
Nov 16, 2021 193.52 194.50 192.71 193.15 1,130,051 -0.01(-0.01%)
Nov 15, 2021 193.35 194.15 192.20 193.16 1,065,388 +0.32(+0.17%)
Nov 12, 2021 192.97 193.51 191.58 192.84 1,313,131 -0.26(-0.13%)
Nov 11, 2021 192.71 193.58 191.65 193.10 1,005,881 +0.05(+0.03%)
Nov 10, 2021 193.62 193.05 1,633,691 -0.47(-0.24%)
Nov 09, 2021 191.42 193.56 191.19 193.52 1,392,491 +1.62(+0.84%)
Nov 08, 2021 193.86 194.60 191.10 191.90 1,600,069 -1.29(-0.67%)
Nov 05, 2021 191.61 193.71 190.21 193.19 1,970,802 +3.19(+1.68%)
Nov 04, 2021 191.53 192.86 189.81 190.00 1,753,546 -2.20(-1.14%)
Nov 03, 2021 189.99 193.92 189.49 192.20 1,701,125 +1.67(+0.88%)
Nov 02, 2021 192.75 192.79 189.87 190.53 2,220,942 -1.78(-0.93%)
Nov 01, 2021 196.90 195.52 190.77 192.31 1,763,061 -3.07(-1.57%)
Oct 29, 2021 196.00 197.24 195.01 195.38 2,636,809 -0.71(-0.36%)
Oct 28, 2021 191.25 196.88 191.25 196.09 2,509,338 +5.82(+3.06%)
Oct 27, 2021 194.24 196.29 189.61 190.27 2,155,237 +3.04(+1.62%)
Oct 26, 2021 188.63 186.78 187.23 1,326,904 -0.84(-0.45%)
Oct 25, 2021 188.24 188.45 185.67 188.07 1,533,890 -0.04(-0.02%)
Oct 22, 2021 187.15 188.59 185.82 188.11 1,387,609 +1.89(+1.01%)
Oct 21, 2021 184.90 186.64 184.71 186.22 1,142,078 +0.74(+0.40%)
Oct 20, 2021 182.19 186.18 181.94 185.48 1,522,700 +3.29(+1.81%)
Oct 19, 2021 179.67 182.40 179.42 182.19 1,684,762 +4.49(+2.53%)
Oct 18, 2021 180.24 180.71 176.87 177.70 1,295,659 -3.61(-1.99%)
Oct 15, 2021 185.67 186.11 181.20 181.31 1,599,984 -2.65(-1.44%)
Oct 14, 2021 183.72 184.81 182.84 183.96 1,376,995 +1.72(+0.94%)
Oct 13, 2021 181.02 182.36 178.07 182.24 1,289,891 +0.61(+0.34%)
Oct 12, 2021 183.45 183.85 181.35 181.63 1,031,020 -1.13(-0.62%)
Oct 11, 2021 183.09 185.63 182.52 182.76 1,293,954 -0.02(-0.01%)
Oct 08, 2021 180.62 183.06 180.04 182.78 2,123,091 +4.46(+2.50%)
Oct 07, 2021 177.90 180.29 177.58 178.32 1,189,307 +1.60(+0.91%)
Oct 06, 2021 173.74 177.01 171.96 176.72 1,399,216 +1.57(+0.90%)
Oct 05, 2021 174.68 175.97 172.74 175.15 1,960,353 +1.54(+0.89%)
Oct 04, 2021 174.88 177.12 173.22 173.61 1,648,093 -1.80(-1.03%)
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.