ACE Limited (NY: CB )

153.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 152.73 154.13 151.84 153.99 2,001,991 +0.81(+0.53%)
Dec 02, 2020 151.62 153.30 150.79 153.18 2,082,892 +0.55(+0.36%)
Dec 01, 2020 151.44 153.17 149.33 152.63 2,197,172 +4.80(+3.25%)
Nov 30, 2020 149.61 150.77 147.08 147.83 5,984,078 -3.59(-2.37%)
Nov 27, 2020 152.20 153.29 150.96 151.42 906,400 -1.11(-0.73%)
Nov 25, 2020 152.74 153.10 150.76 152.53 1,690,000 -2.22(-1.43%)
Nov 24, 2020 154.11 154.97 151.12 154.75 2,375,002 +5.72(+3.84%)
Nov 23, 2020 149.88 150.30 147.77 149.03 1,444,008 +0.15(+0.10%)
Nov 20, 2020 147.39 149.39 145.88 148.88 2,042,100 +1.51(+1.02%)
Nov 19, 2020 147.93 148.77 145.93 147.37 2,126,339 -1.91(-1.28%)
Nov 18, 2020 150.11 151.41 148.47 149.28 1,595,412 -0.75(-0.50%)
Nov 17, 2020 150.67 150.94 148.22 150.03 1,670,681 -1.33(-0.88%)
Nov 16, 2020 152.38 153.27 149.93 151.36 1,433,066 +2.10(+1.41%)
Nov 13, 2020 148.39 149.33 146.73 149.26 1,583,900 +3.08(+2.11%)
Nov 12, 2020 147.87 147.87 144.44 146.18 1,872,201 -2.85(-1.91%)
Nov 11, 2020 151.35 151.45 147.32 149.03 1,603,479 -2.47(-1.63%)
Nov 10, 2020 147.83 151.99 147.34 151.50 3,015,997 +4.52(+3.08%)
Nov 09, 2020 149.66 150.61 142.29 146.98 4,092,875 +9.29(+6.75%)
Nov 06, 2020 137.38 138.63 136.77 137.69 1,724,800 +0.96(+0.70%)
Nov 05, 2020 133.33 138.50 133.01 136.73 1,697,179 +3.78(+2.84%)
Nov 04, 2020 132.13 136.20 131.10 132.95 1,799,452 -2.33(-1.72%)
Nov 03, 2020 135.70 138.55 135.07 135.28 3,096,407 +0.66(+0.49%)
Nov 02, 2020 132.27 134.66 130.26 134.62 2,708,778 +4.71(+3.63%)
Oct 30, 2020 131.68 133.50 128.52 129.91 3,557,200 -2.84(-2.14%)
Oct 29, 2020 128.57 134.73 126.56 132.75 3,946,003 +5.33(+4.18%)
Oct 28, 2020 129.11 129.60 125.56 127.42 4,252,028 +4.01(+3.25%)
Oct 27, 2020 125.93 126.51 123.31 123.41 1,518,221 -2.58(-2.05%)
Oct 26, 2020 127.04 127.67 124.87 125.99 1,323,561 -3.03(-2.35%)
Oct 23, 2020 129.06 129.55 127.49 129.02 1,259,700 +1.39(+1.09%)
Oct 22, 2020 127.53 128.50 125.95 127.63 2,173,952 -0.59(-0.46%)
Oct 21, 2020 119.27 128.58 118.43 128.22 3,800,303 +8.92(+7.48%)
Oct 20, 2020 118.47 120.12 117.49 119.30 2,469,260 +2.38(+2.04%)
Oct 19, 2020 119.32 119.93 116.82 116.92 1,628,796 -2.34(-1.96%)
Oct 16, 2020 120.17 121.00 119.01 119.26 1,249,400 -0.90(-0.75%)
Oct 15, 2020 117.04 120.69 116.50 120.16 1,414,478 +1.60(+1.35%)
Oct 14, 2020 118.69 120.41 118.49 118.56 994,492 -0.01(-0.01%)
Oct 13, 2020 122.17 122.54 118.11 118.57 1,738,226 -4.88(-3.95%)
Oct 12, 2020 120.65 123.86 119.93 123.45 1,542,259 +3.00(+2.49%)
Oct 09, 2020 121.87 121.94 119.97 120.45 1,241,200 -0.83(-0.68%)
Oct 08, 2020 119.60 122.06 119.13 121.28 1,236,292 +2.17(+1.82%)
Oct 07, 2020 117.40 119.38 117.28 119.11 1,955,344 +1.85(+1.58%)
Oct 06, 2020 120.00 120.16 116.83 117.26 1,541,383 -1.84(-1.54%)
Oct 05, 2020 117.91 119.60 117.44 119.10 1,301,764 +2.54(+2.18%)
Oct 02, 2020 114.76 117.17 114.21 116.56 1,255,700 +0.68(+0.59%)
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.