ACE Limited (NY: CB )

217.63 +2.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 215.68 218.24 215.01 217.63 1,496,710 +2.20(+1.02%)
Dec 05, 2022 217.55 219.08 214.25 215.43 2,214,735 -3.73(-1.70%)
Dec 02, 2022 217.19 219.41 216.39 219.16 1,109,669 +0.84(+0.38%)
Dec 01, 2022 222.00 222.00 216.91 218.32 1,745,969 -1.27(-0.58%)
Nov 30, 2022 215.53 220.00 215.30 219.59 3,612,274 +2.91(+1.34%)
Nov 29, 2022 215.60 217.14 214.74 216.68 1,270,874 +1.28(+0.59%)
Nov 28, 2022 215.08 216.67 214.87 215.40 2,027,621 -0.83(-0.38%)
Nov 25, 2022 215.00 216.59 214.66 216.23 639,352 +2.08(+0.97%)
Nov 23, 2022 213.00 214.52 213.00 214.15 1,396,294 +1.13(+0.53%)
Nov 22, 2022 211.40 213.38 210.86 213.02 1,302,878 +2.64(+1.25%)
Nov 21, 2022 210.52 211.45 209.39 210.38 963,048 +0.24(+0.11%)
Nov 18, 2022 211.49 212.19 208.23 210.14 1,444,175 +1.10(+0.53%)
Nov 17, 2022 206.09 209.99 206.01 209.04 854,244 +1.76(+0.85%)
Nov 16, 2022 206.76 207.79 205.25 207.28 1,144,060 +0.65(+0.31%)
Nov 15, 2022 206.95 206.96 203.29 206.63 1,439,751 +1.53(+0.75%)
Nov 14, 2022 206.83 209.28 205.04 205.10 1,555,637 -1.16(-0.56%)
Nov 11, 2022 213.92 214.27 205.43 206.26 2,620,251 -5.65(-2.67%)
Nov 10, 2022 215.04 215.06 209.85 211.91 2,436,597 +1.79(+0.85%)
Nov 09, 2022 212.00 213.50 209.76 210.12 1,544,139 -2.29(-1.08%)
Nov 08, 2022 211.02 213.57 209.02 212.41 1,384,377 +0.32(+0.15%)
Nov 07, 2022 210.35 213.90 209.16 212.09 2,389,395 +2.93(+1.40%)
Nov 04, 2022 211.00 212.18 207.03 209.16 1,864,177 -0.48(-0.23%)
Nov 03, 2022 209.07 211.70 207.87 209.64 1,561,841 -0.90(-0.43%)
Nov 02, 2022 212.39 215.17 210.17 210.54 2,227,195 -2.94(-1.38%)
Nov 01, 2022 215.45 216.00 213.31 213.48 2,298,279 -1.41(-0.66%)
Oct 31, 2022 212.59 215.50 211.94 214.89 2,559,618 +0.39(+0.18%)
Oct 28, 2022 209.25 214.89 208.82 214.50 1,850,329 +6.97(+3.36%)
Oct 27, 2022 206.24 210.21 205.61 207.53 2,061,334 +3.38(+1.66%)
Oct 26, 2022 213.70 214.02 203.15 204.15 2,151,553 +2.72(+1.35%)
Oct 25, 2022 200.47 201.63 198.66 201.43 1,968,083 -1.95(-0.96%)
Oct 24, 2022 199.38 205.00 199.38 203.38 2,022,923 +5.59(+2.83%)
Oct 21, 2022 192.79 197.97 191.59 197.79 1,529,022 +5.58(+2.90%)
Oct 20, 2022 194.02 196.09 191.57 192.21 1,670,209 -3.77(-1.92%)
Oct 19, 2022 194.00 197.82 193.86 195.98 1,415,795 +1.33(+0.68%)
Oct 18, 2022 197.08 197.32 192.58 194.65 1,148,375 +1.96(+1.02%)
Oct 17, 2022 190.00 193.33 190.00 192.69 1,610,132 +3.92(+2.08%)
Oct 14, 2022 194.59 195.69 188.06 188.77 2,065,646 -4.96(-2.56%)
Oct 13, 2022 182.55 194.47 181.32 193.73 1,557,622 +8.73(+4.72%)
Oct 12, 2022 185.62 188.33 184.28 185.00 1,405,999 -0.70(-0.38%)
Oct 11, 2022 184.92 188.36 184.47 185.70 1,175,275 +0.78(+0.42%)
Oct 10, 2022 186.24 187.50 184.44 184.92 1,292,045 +0.24(+0.13%)
Oct 07, 2022 187.93 188.24 184.05 184.68 1,271,495 -4.14(-2.19%)
Oct 06, 2022 190.10 190.21 188.04 188.82 1,006,321 -1.81(-0.95%)
Oct 05, 2022 191.12 192.42 190.26 190.63 987,082 -2.13(-1.11%)
Oct 04, 2022 188.13 192.96 188.05 192.76 1,592,804 +5.66(+3.03%)
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.