StocksChubb Limited (CB)
CB
Close Price: 301.4
Open Price: 300.21
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 272.36831627434856 | 274.1327232138997 | 269.39770344929593 | 270.873046875 | 1155600 |
| 06 Jan 2025 | 270.6537465769684 | 271.1122873534862 | 266.1579600635399 | 266.46697998046875 | 2587200 |
| 07 Jan 2025 | 267.3442048730236 | 270.9228793490049 | 266.6164961407374 | 267.91241455078125 | 2042900 |
| 08 Jan 2025 | 267.1548000609322 | 267.2843949433005 | 263.33689223649304 | 265.8090515136719 | 2382000 |
| 10 Jan 2025 | 258.27290005369446 | 262.6291134470691 | 251.36476260715756 | 256.8972473144531 | 4171300 |
| 13 Jan 2025 | 256.1596067617815 | 261.0940083432724 | 255.19266458925784 | 260.93450927734375 | 3115500 |
| 14 Jan 2025 | 261.44286578769845 | 264.9717101757961 | 260.1469777779382 | 264.67266845703125 | 1692100 |
| 15 Jan 2025 | 266.81590282078383 | 268.4905974198572 | 264.91192260512173 | 267.56353759765625 | 2231000 |
| 16 Jan 2025 | 268.370953418179 | 273.295376414528 | 268.370953418179 | 272.6673583984375 | 1272400 |
| 17 Jan 2025 | 273.1558178636024 | 274.46168411009415 | 268.34106351970814 | 268.6301574707031 | 1901900 |
| 21 Jan 2025 | 269.1485043593624 | 271.92971408904964 | 267.1747377090464 | 268.0120849609375 | 1930700 |
| 22 Jan 2025 | 269.6270076522067 | 271.11229895658283 | 267.03520109684604 | 267.47381591796875 | 1799000 |
| 23 Jan 2025 | 267.4837612897633 | 268.19154408463675 | 263.78546993800666 | 265.6595458984375 | 1720500 |
| 24 Jan 2025 | 266.6264779265757 | 267.2046353883551 | 263.61601308783713 | 265.8589172363281 | 1821400 |
| 27 Jan 2025 | 268.5205007338958 | 275.887209980655 | 267.97224740114706 | 275.6180419921875 | 1776800 |
| 28 Jan 2025 | 275.6080914982739 | 276.4155346130433 | 271.1322306726801 | 271.4113464355469 | 1627200 |
| 29 Jan 2025 | 267.1647982399132 | 280.31320394358045 | 266.83582191063005 | 274.9601135253906 | 2317000 |
| 30 Jan 2025 | 276.93386466478324 | 277.2428845801659 | 272.0792281126307 | 273.9134216308594 | 1556000 |
| 31 Jan 2025 | 272.09916365064186 | 274.5912794566997 | 270.6637025126457 | 271.0225830078125 | 1583300 |
| 03 Feb 2025 | 268.450697813866 | 273.54459825238115 | 267.45385150869555 | 273.06610107421875 | 1454300 |
| 04 Feb 2025 | 274.5314763448929 | 274.5314763448929 | 271.1023224966751 | 271.3714904785156 | 1478400 |
| 05 Feb 2025 | 272.8866829304036 | 274.0330501260267 | 270.99268098702595 | 271.9396667480469 | 989500 |
| 06 Feb 2025 | 274.19255746184797 | 274.59128992174635 | 270.71357339882985 | 272.0194396972656 | 1260300 |
| 07 Feb 2025 | 271.6904608765122 | 272.1589798784736 | 269.1784190229336 | 269.3080139160156 | 1276200 |
| 10 Feb 2025 | 269.1485162546923 | 269.68682180517595 | 265.3405558717459 | 265.7392883300781 | 1836700 |
| 11 Feb 2025 | 266.3174643182912 | 268.1117755110459 | 263.73563602121914 | 267.11492919921875 | 1679000 |
| 12 Feb 2025 | 266.3274532476738 | 266.67632513380266 | 263.43657448982157 | 264.23406982421875 | 1041600 |
| 13 Feb 2025 | 264.69260798487943 | 267.7130511844055 | 263.66585746943224 | 266.8956298828125 | 999200 |
| 14 Feb 2025 | 266.5168310577424 | 267.13490136147544 | 263.41665344722776 | 263.685791015625 | 1919800 |
| 18 Feb 2025 | 263.96490606435987 | 265.9486510230875 | 262.66901795456096 | 265.7691955566406 | 1378500 |
| 19 Feb 2025 | 264.34369536851483 | 266.8358111263928 | 263.53625229666915 | 265.5997314453125 | 887500 |
| 20 Feb 2025 | 264.6726870149355 | 267.2345590422089 | 262.3101660070383 | 266.64642333984375 | 1064900 |
| 21 Feb 2025 | 266.686281265954 | 267.80274422039514 | 265.01158683429236 | 266.40716552734375 | 1054200 |
| 24 Feb 2025 | 267.9323596142193 | 273.5246834333972 | 267.7130522012842 | 272.5776672363281 | 1434100 |
| 25 Feb 2025 | 274.6809799403436 | 278.5687047645263 | 273.67418588531586 | 276.57501220703125 | 1748500 |
| 26 Feb 2025 | 276.126429598415 | 276.126429598415 | 270.7135614023535 | 272.7969665527344 | 1250400 |
| 27 Feb 2025 | 273.94332835369636 | 281.57917463673533 | 273.68413858173545 | 280.8016357421875 | 1630800 |
| 28 Feb 2025 | 282.8451785482955 | 285.4868457589475 | 279.6353320284476 | 284.5797119140625 | 2528700 |
| 03 Mar 2025 | 285.6662422174683 | 290.17197639550125 | 285.4070524530562 | 288.7763977050781 | 1687300 |
| 04 Mar 2025 | 289.36454854119154 | 290.5807022683964 | 282.6159099067418 | 283.2538757324219 | 2007100 |
| 05 Mar 2025 | 284.58963259461876 | 287.87924354659316 | 283.0146288694921 | 286.1048583984375 | 1974900 |
| 06 Mar 2025 | 285.6064534068247 | 286.29427981223824 | 281.8782274243989 | 285.38714599609375 | 1355100 |
| 07 Mar 2025 | 284.7292237796872 | 286.4537484710735 | 282.6358403901097 | 285.6861877441406 | 1259900 |
| 10 Mar 2025 | 285.2176768153614 | 294.79738619300355 | 283.2837924353921 | 292.0361022949219 | 3741200 |
| 11 Mar 2025 | 290.79002772624153 | 292.17565869535173 | 288.1284651222315 | 289.7832336425781 | 2966800 |
| 12 Mar 2025 | 288.05869577317674 | 289.0256379656319 | 279.5157151102962 | 283.0844421386719 | 2121000 |
| 13 Mar 2025 | 283.94169292167743 | 288.50726595502977 | 282.88503829048256 | 287.6399841308594 | 2777800 |
| 14 Mar 2025 | 287.29998779296875 | 294.8800048828125 | 285.5199890136719 | 293.9599914550781 | 2301900 |
| 17 Mar 2025 | 292.94000244140625 | 298.75 | 292.8399963378906 | 297.3999938964844 | 2096500 |
| 18 Mar 2025 | 297.45001220703125 | 299.3299865722656 | 294.7900085449219 | 295.6600036621094 | 1973700 |
| 19 Mar 2025 | 295.69000244140625 | 297.0199890136719 | 293.989990234375 | 296.25 | 1646200 |
| 20 Mar 2025 | 295.0899963378906 | 295.739990234375 | 293.0799865722656 | 294.1199951171875 | 1510000 |
| 21 Mar 2025 | 293.04998779296875 | 294.79998779296875 | 289.94000244140625 | 291.42999267578125 | 3152100 |
| 24 Mar 2025 | 291.8599853515625 | 293.0199890136719 | 289.2200012207031 | 291.44000244140625 | 1464800 |
| 25 Mar 2025 | 292.3800048828125 | 293.4800109863281 | 288.3599853515625 | 291.3999938964844 | 1158300 |
| 26 Mar 2025 | 292.6000061035156 | 297.239990234375 | 291.8999938964844 | 295.32000732421875 | 1132300 |
| 27 Mar 2025 | 297.3399963378906 | 299.0 | 294.5400085449219 | 298.3599853515625 | 1182700 |
| 28 Mar 2025 | 300.0 | 301.989990234375 | 296.1499938964844 | 296.44000244140625 | 2094500 |
| 31 Mar 2025 | 297.2300109863281 | 303.6499938964844 | 297.2200012207031 | 301.989990234375 | 2455400 |
| 01 Apr 2025 | 302.8699951171875 | 304.3399963378906 | 298.95001220703125 | 301.3999938964844 | 1483800 |
| 02 Apr 2025 | 300.2099914550781 | 302.05999755859375 | 298.1000061035156 | 301.5400085449219 | 1535300 |