Chubb Limited (NY: CB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		121.34	121.34	121.34	0	-1.32(-1.08%)
Mar 28, 2018	121.14	123.31	120.23	122.66	1,802,669	+2.01(+1.67%)
Mar 27, 2018	121.28	122.37	120.07	120.65	1,837,608	-0.28(-0.23%)
Mar 26, 2018	120.11	121.41	119.33	120.93	1,625,979	+2.16(+1.82%)
Mar 23, 2018	121.55	121.97	118.60	118.77	2,198,067	-2.71(-2.23%)
Mar 22, 2018	123.24	124.11	121.25	121.48	1,748,355	-2.31(-1.87%)
Mar 21, 2018	125.05	125.11	123.76	123.79	1,210,351	-0.94(-0.75%)
Mar 20, 2018	124.31	125.35	123.24	124.73	1,356,435	+0.90(+0.73%)
Mar 19, 2018	124.28	124.89	123.09	123.83	1,603,106	-0.60(-0.48%)
Mar 16, 2018	124.59	125.80	123.77	124.43	3,058,622	-0.07(-0.06%)
Mar 15, 2018	124.48	125.69	124.16	124.50	1,562,113	+0.27(+0.21%)
Mar 14, 2018	125.94	125.94	123.73	124.23	1,534,098	-1.04(-0.83%)
Mar 13, 2018	127.22	127.37	125.12	125.27	1,481,307	-1.02(-0.80%)
Mar 12, 2018	127.26	128.05	125.48	126.29	1,301,801	-0.80(-0.63%)
Mar 09, 2018	125.97	127.09	124.60	127.09	1,777,711	+1.84(+1.47%)
Mar 08, 2018	124.23	125.62	123.76	125.25	1,374,517	+1.12(+0.90%)
Mar 07, 2018		124.57	123.18	124.13	1,657,340	-1.14(-0.91%)
Mar 06, 2018	125.11	125.52	123.92	125.27	1,318,069	+0.33(+0.26%)
Mar 05, 2018	123.13	125.75	122.78	124.94	1,537,565	+1.50(+1.22%)
Mar 02, 2018	122.72	123.58	121.35	123.44	2,022,065	+0.04(+0.04%)
Mar 01, 2018	125.35	126.52	122.84	123.39	1,560,222	-1.86(-1.49%)
Feb 28, 2018	127.69	128.57	125.18	125.26	1,490,284	-2.00(-1.57%)
Feb 27, 2018	128.96	129.37	127.26	127.26	1,970,750	-1.72(-1.33%)
Feb 26, 2018	127.26	129.43	127.12	128.98	2,043,101	+1.88(+1.48%)
Feb 23, 2018	126.46	127.10	125.50	127.10	1,570,881	+0.83(+0.66%)
Feb 22, 2018			125.96	126.27	2,262,309	-0.57(-0.45%)
Feb 21, 2018	128.44	129.15	126.80	126.84	1,791,664	-1.52(-1.18%)
Feb 20, 2018	129.64	130.32	127.57	128.36	1,439,554	-1.38(-1.06%)
Feb 16, 2018		129.74	129.74	129.74	0	-0.06(-0.05%)
Feb 15, 2018	130.38	131.13	129.10	129.80	2,020,279	-0.19(-0.15%)
Feb 14, 2018	127.53	130.06	126.92	130.00	2,253,701	+1.92(+1.50%)
Feb 13, 2018		128.43		128.08	1,544,752	+0.45(+0.35%)
Feb 12, 2018	127.96	129.10	125.77	127.63	2,499,277	+0.08(+0.06%)
Feb 09, 2018	125.03	128.50	123.64	127.55	3,975,156	+3.65(+2.94%)
Feb 08, 2018	130.31	130.64	123.84	123.91	2,547,741	-6.29(-4.83%)
Feb 07, 2018	128.50	132.07	127.88	130.20	3,511,259	+1.45(+1.12%)
Feb 06, 2018	127.97	129.82	124.84	128.75	3,794,172	-2.47(-1.88%)
Feb 05, 2018	135.03	135.62	129.36	131.22	1,586,742	-4.03(-2.98%)
Feb 02, 2018	136.84	138.07	135.12	135.26	1,664,533	-1.97(-1.43%)
Feb 01, 2018	137.54	138.48	136.43	137.22	2,365,676	-0.59(-0.43%)
Jan 31, 2018	136.23	139.01	135.78	137.82	3,810,815	+2.73(+2.02%)
Jan 30, 2018	135.87	136.15	134.97	135.09	2,496,795	-0.94(-0.69%)
Jan 29, 2018	137.24	137.52	135.86	136.02	1,458,311	-1.48(-1.08%)
Jan 26, 2018	136.77	137.60	136.14	137.51	1,485,877	+0.87(+0.64%)
Jan 25, 2018	136.72	137.06	135.69	136.63	1,860,083	-0.15(-0.11%)
Jan 24, 2018	135.18	137.14	134.66	136.78	2,394,733	+1.49(+1.10%)
Jan 23, 2018	132.21	136.09	132.17	135.29	3,439,954	+3.09(+2.34%)
Jan 22, 2018	131.10	132.23	130.97	132.20	1,627,755	+1.40(+1.07%)
Jan 19, 2018	130.63	130.89	129.70	130.80	1,671,193	+0.45(+0.35%)
Jan 18, 2018	130.23	130.90	129.24	130.35	1,446,679	+0.13(+0.10%)
Jan 17, 2018	129.32	130.44	128.66	130.22	1,959,123	+1.65(+1.28%)
Jan 16, 2018	128.82	128.98	127.69	128.57	2,110,366	+0.03(+0.02%)
Jan 12, 2018		128.54	128.54	128.54	0	+1.01(+0.79%)
Jan 11, 2018	128.18	128.75	126.96	127.53	1,618,664	-0.70(-0.54%)
Jan 10, 2018	128.44	128.71	128.00	128.23	1,746,683	-0.49(-0.38%)
Jan 09, 2018	126.86	129.04	126.09	128.72	2,475,573	+2.05(+1.62%)
Jan 08, 2018	126.70	126.84	125.34	126.68	1,763,058	-0.64(-0.51%)
Jan 05, 2018	127.41	127.94	126.02	127.32	1,845,819	+0.23(+0.18%)
Jan 04, 2018	126.75	128.27	126.51	127.09	2,193,031	+0.51(+0.40%)
Jan 03, 2018	125.25	127.22	125.12	126.58	3,031,305	+0.99(+0.79%)

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.