ACE Limited (NY: CB )

160.27 USD -6.43 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 167.25 167.43 160.22 160.27 2,487,151 -7.23(-4.32%)
Jun 16, 2021 167.78 169.28 167.01 167.50 2,022,952 -0.60(-0.36%)
Jun 15, 2021 167.28 168.82 166.38 168.10 1,549,462 +1.64(+0.99%)
Jun 14, 2021 166.76 167.60 165.38 166.46 1,733,183 -0.63(-0.38%)
Jun 11, 2021 165.95 167.15 165.76 167.09 1,515,704 +1.63(+0.99%)
Jun 10, 2021 168.64 168.85 165.30 165.46 1,866,759 -1.84(-1.10%)
Jun 09, 2021 169.30 169.80 167.15 167.30 1,617,082 -2.52(-1.48%)
Jun 08, 2021 168.64 170.13 168.19 169.82 3,064,770 +0.37(+0.22%)
Jun 07, 2021 173.01 173.34 169.35 169.45 2,486,193 -3.56(-2.06%)
Jun 04, 2021 173.32 173.41 171.83 173.01 1,420,965 -0.39(-0.22%)
Jun 03, 2021 170.61 173.67 170.28 173.40 1,895,733 +2.01(+1.17%)
Jun 02, 2021 172.68 173.41 170.92 171.39 1,836,613 -0.10(-0.06%)
Jun 01, 2021 171.57 173.48 170.01 171.49 2,965,297 +1.50(+0.88%)
May 28, 2021 170.39 170.86 168.67 169.99 2,194,500 +0.64(+0.38%)
May 27, 2021 167.23 169.93 166.89 169.35 4,827,388 +3.20(+1.93%)
May 26, 2021 167.19 167.21 164.75 166.15 2,303,023 +0.48(+0.29%)
May 25, 2021 166.38 167.89 165.46 165.67 2,643,813 -0.99(-0.59%)
May 24, 2021 167.65 168.47 165.94 166.66 2,924,552 -0.05(-0.03%)
May 21, 2021 166.62 168.79 165.68 166.71 2,578,311 +0.55(+0.33%)
May 20, 2021 166.22 167.21 165.26 166.16 3,352,153 +0.06(+0.04%)
May 19, 2021 164.68 166.15 163.18 166.10 2,675,536 +0.28(+0.17%)
May 18, 2021 167.77 167.93 165.63 165.82 2,812,745 -2.67(-1.58%)
May 17, 2021 169.81 170.14 168.10 168.49 937,015 -1.69(-0.99%)
May 14, 2021 168.78 170.68 168.37 170.18 1,382,036 +1.39(+0.82%)
May 13, 2021 164.53 169.84 164.36 168.79 1,797,675 +3.87(+2.35%)
May 12, 2021 168.98 169.50 164.76 164.92 2,396,938 -2.84(-1.69%)
May 11, 2021 172.36 172.68 167.27 167.76 3,705,296 -6.07(-3.49%)
May 10, 2021 176.85 177.19 173.80 173.83 1,466,482 -2.56(-1.45%)
May 07, 2021 171.50 176.54 171.03 176.39 3,034,605 +3.15(+1.82%)
May 06, 2021 172.41 173.62 171.33 173.24 2,249,464 +1.90(+1.11%)
May 05, 2021 171.83 172.82 169.89 171.34 2,151,461 -1.37(-0.79%)
May 04, 2021 171.55 173.68 171.30 172.71 2,462,955 +0.70(+0.41%)
May 03, 2021 173.34 174.41 171.13 172.01 2,272,029 +0.42(+0.24%)
Apr 30, 2021 169.03 173.31 168.60 171.59 3,277,600 +2.09(+1.23%)
Apr 29, 2021 165.24 170.48 164.96 169.50 2,880,781 +5.44(+3.32%)
Apr 28, 2021 167.93 169.86 162.21 164.06 2,277,688 -2.54(-1.52%)
Apr 27, 2021 165.76 167.24 165.51 166.60 1,190,691 +0.57(+0.34%)
Apr 26, 2021 169.10 170.42 165.97 166.03 1,430,045 -3.23(-1.91%)
Apr 23, 2021 167.20 169.43 166.97 169.26 1,658,700 +2.34(+1.40%)
Apr 22, 2021 164.25 168.73 163.41 166.92 2,814,389 +1.85(+1.12%)
Apr 21, 2021 162.00 165.69 161.90 165.07 1,263,013 +3.36(+2.08%)
Apr 20, 2021 161.20 162.18 160.37 161.71 1,281,069 +0.00(+0.00%)
Apr 19, 2021 163.06 163.21 160.59 161.71 1,165,821 -1.06(-0.65%)
Apr 16, 2021 162.46 164.17 162.46 162.77 1,600,800 +0.67(+0.41%)
Apr 15, 2021 164.06 164.44 161.56 162.10 1,723,778 -2.01(-1.22%)
Apr 14, 2021 160.68 165.16 160.00 164.11 1,418,056 +3.19(+1.98%)
Apr 13, 2021 160.94 161.47 159.18 160.92 1,458,971 -0.02(-0.01%)
Apr 12, 2021 161.34 162.10 160.47 160.94 1,173,669 +0.25(+0.16%)
Apr 09, 2021 160.76 161.20 159.50 160.69 2,077,200 +0.78(+0.49%)
Apr 08, 2021 159.59 160.47 158.61 159.91 1,600,758 -1.04(-0.65%)
Apr 07, 2021 161.88 161.91 160.10 160.95 1,256,135 -0.09(-0.06%)
Apr 06, 2021 159.79 161.33 159.35 161.04 1,966,352 +1.13(+0.71%)
Apr 05, 2021 160.71 161.52 159.24 159.91 1,332,247 +0.92(+0.58%)
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.