Chubb Limited (NY: CB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	102.42	103.42	100.09	100.20	3,274,931	-3.77(-3.62%)
Apr 29, 2020	104.12	105.22	102.16	103.96	2,759,778	+1.54(+1.50%)
Apr 28, 2020	100.43	103.55	99.92	102.42	3,329,944	+3.60(+3.64%)
Apr 27, 2020	93.51	99.11	93.46	98.82	5,445,605	+2.33(+2.41%)
Apr 24, 2020	97.25	97.61	94.72	96.50	4,198,573	-0.06(-0.06%)
Apr 23, 2020	99.57	100.50	96.52	96.55	3,668,729	-1.99(-2.01%)
Apr 22, 2020	106.05	106.17	98.45	98.54	5,244,663	-5.72(-5.49%)
Apr 21, 2020	102.14	106.15	101.46	104.26	3,339,248	-2.09(-1.96%)
Apr 20, 2020	108.48	108.64	105.20	106.35	3,366,675	-3.85(-3.49%)
Apr 17, 2020	107.15	111.32	105.80	110.20	3,818,482	+6.34(+6.11%)
Apr 16, 2020	107.79	109.00	103.03	103.85	2,839,285	-4.22(-3.91%)
Apr 15, 2020	111.32	111.64	107.86	108.07	3,147,003	-5.57(-4.90%)
Apr 14, 2020	113.24	115.78	111.56	113.64	2,403,381	+2.68(+2.42%)
Apr 13, 2020	112.47	114.07	109.98	110.96	3,665,246	-2.47(-2.17%)
Apr 09, 2020	108.28	114.47	107.71	113.43	2,931,207	+7.11(+6.68%)
Apr 08, 2020	104.52	107.19	103.05	106.32	2,559,669	+2.39(+2.30%)
Apr 07, 2020	108.86	110.39	103.69	103.93	2,582,934	+1.18(+1.15%)
Apr 06, 2020	99.54	103.39	99.20	102.75	3,239,618	+7.37(+7.72%)
Apr 03, 2020	97.20	98.93	93.99	95.38	2,013,750	-2.88(-2.94%)
Apr 02, 2020	96.18	100.54	95.94	98.27	2,432,525	+1.63(+1.69%)
Apr 01, 2020	98.29	100.18	95.19	96.64	2,493,539	-6.98(-6.73%)
Mar 31, 2020	104.47	105.73	102.38	103.61	3,315,235	-2.18(-2.06%)
Mar 30, 2020	100.78	106.41	97.99	105.79	3,010,452	+5.22(+5.19%)
Mar 27, 2020	97.23	105.27	96.55	100.57	4,004,431	-0.75(-0.74%)
Mar 26, 2020	95.38	102.37	93.23	101.32	4,391,487	+6.88(+7.29%)
Mar 25, 2020	94.33	100.51	90.01	94.44	4,493,039	-0.71(-0.74%)
Mar 24, 2020	91.63	95.49	89.40	95.14	3,799,855	+7.76(+8.87%)
Mar 23, 2020	90.27	94.21	85.38	87.39	4,269,910	-6.83(-7.25%)
Mar 20, 2020	91.84	96.46	86.37	94.21	5,227,708	+2.81(+3.08%)
Mar 19, 2020	90.41	93.59	87.05	91.40	3,881,680	-0.49(-0.54%)
Mar 18, 2020	94.82	99.72	80.42	91.90	4,721,076	-9.46(-9.33%)
Mar 17, 2020	95.41	101.59	90.03	101.35	4,902,087	+7.97(+8.54%)
Mar 16, 2020	99.21	105.22	92.71	93.38	4,466,915	-18.82(-16.77%)
Mar 13, 2020	112.98	113.63	104.08	112.20	5,734,866	+4.71(+4.39%)
Mar 12, 2020	114.17	116.49	107.31	107.48	3,627,601	-13.40(-11.08%)
Mar 11, 2020	124.34	125.81	119.39	120.88	2,893,671	-7.19(-5.61%)
Mar 10, 2020	128.04	128.27	123.26	128.07	2,826,331	+3.80(+3.06%)
Mar 09, 2020	124.89	130.74	121.50	124.27	3,526,214	-9.07(-6.80%)
Mar 06, 2020	128.78	133.92	128.22	133.34	3,789,393	-0.06(-0.05%)
Mar 05, 2020	136.43	136.43	131.78	133.40	2,790,756	-6.49(-4.64%)
Mar 04, 2020	136.17	140.19	135.01	139.89	2,332,925	+5.30(+3.94%)
Mar 03, 2020	140.06	141.38	133.72	134.59	3,082,724	-5.18(-3.71%)
Mar 02, 2020	133.62	140.08	133.51	139.77	3,332,919	+6.24(+4.68%)
Feb 28, 2020	134.77	136.08	130.96	133.53	4,119,576	-4.68(-3.38%)
Feb 27, 2020	143.85	145.55	138.15	138.21	3,387,488	-7.29(-5.01%)
Feb 26, 2020	145.68	147.44	144.44	145.50	2,557,540	+0.75(+0.52%)
Feb 25, 2020	147.55	147.98	144.14	144.74	2,717,658	-3.02(-2.04%)
Feb 24, 2020	148.10	149.76	147.06	147.76	2,084,444	-3.00(-1.99%)
Feb 21, 2020	149.75	151.04	149.75	150.76	1,377,102	+0.55(+0.37%)
Feb 20, 2020	150.76	150.99	149.78	150.21	2,460,684	-0.98(-0.65%)
Feb 19, 2020	150.94	151.35	149.69	151.19	1,576,052	+0.65(+0.43%)
Feb 18, 2020	151.38	151.69	150.15	150.53	1,483,713	-0.98(-0.64%)
Feb 14, 2020	151.60	152.14	150.12	151.51	1,353,641	-0.25(-0.16%)
Feb 13, 2020	150.76	152.13	150.29	151.76	1,751,585	+0.86(+0.57%)
Feb 12, 2020	151.70	152.62	150.74	150.89	1,275,745	-0.23(-0.15%)
Feb 11, 2020	150.25	151.33	149.45	151.12	1,866,587	+0.73(+0.48%)
Feb 10, 2020	149.85	150.41	149.15	150.40	1,641,183	+0.57(+0.38%)
Feb 07, 2020	149.72	151.48	149.38	149.83	2,072,441	-0.45(-0.30%)
Feb 06, 2020	152.84	154.44	149.88	150.28	3,297,093	-1.94(-1.28%)
Feb 05, 2020	147.57	152.28	144.87	152.22	3,388,096	+10.16(+7.15%)
Feb 04, 2020	142.35	143.37	141.93	142.06	2,042,567	+0.98(+0.70%)

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.