December 15th, 2015

ACE Limited (NY: CB )

145.36 USD -4.84 (-3.22%)
Streaming Delayed Price Updated: 3:20 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 153.13 153.22 149.93 150.20 1,155,237 -2.49(-1.63%)
Jan 25, 2021 151.34 153.03 150.32 152.69 1,358,322 +0.16(+0.10%)
Jan 22, 2021 155.53 156.23 152.43 152.53 1,505,600 -4.64(-2.95%)
Jan 21, 2021 156.22 158.75 155.62 157.17 2,042,473 +1.35(+0.87%)
Jan 20, 2021 155.14 156.35 154.12 155.82 1,446,104 +0.46(+0.30%)
Jan 19, 2021 155.03 156.15 155.00 155.36 1,434,527 +0.17(+0.11%)
Jan 15, 2021 154.79 156.05 152.81 155.19 1,436,200 -0.63(-0.40%)
Jan 14, 2021 157.43 157.63 155.64 155.82 934,876 -1.30(-0.83%)
Jan 13, 2021 155.67 157.98 155.38 157.12 1,113,130 +0.51(+0.33%)
Jan 12, 2021 154.32 156.73 154.05 156.61 1,064,383 +2.48(+1.61%)
Jan 11, 2021 154.59 155.45 153.62 154.13 1,471,236 -1.27(-0.82%)
Jan 08, 2021 156.41 157.31 153.33 155.40 1,287,700 -0.46(-0.30%)
Jan 07, 2021 157.95 157.99 155.21 155.86 1,410,090 -1.12(-0.71%)
Jan 06, 2021 151.62 157.38 151.49 156.98 1,718,823 +7.13(+4.76%)
Jan 05, 2021 149.99 151.19 148.39 149.85 946,944 +0.12(+0.08%)
Jan 04, 2021 152.44 153.51 148.41 149.73 1,799,068 -4.19(-2.72%)
Dec 31, 2020 153.92 153.92 153.92 675,264 +1.99(+1.31%)
Dec 30, 2020 151.63 152.68 151.31 151.93 675,264 +1.03(+0.68%)
Dec 29, 2020 153.01 153.01 150.67 150.90 727,431 -0.98(-0.65%)
Dec 28, 2020 151.59 153.03 150.77 151.88 865,860 +1.05(+0.70%)
Dec 24, 2020 151.32 151.32 149.60 150.83 422,300 -0.23(-0.15%)
Dec 23, 2020 151.18 151.92 150.39 151.06 965,120 +0.89(+0.59%)
Dec 22, 2020 149.16 151.23 149.16 150.17 1,523,275 -1.58(-1.04%)
Dec 21, 2020 152.93 153.00 149.50 151.75 1,638,788 -0.61(-0.40%)
Dec 18, 2020 153.64 154.34 151.20 152.36 3,609,400 -1.05(-0.68%)
Dec 17, 2020 153.70 154.18 152.43 153.41 1,671,308 -0.75(-0.49%)
Dec 16, 2020 154.54 154.66 152.11 154.16 1,563,279 -0.23(-0.15%)
Dec 15, 2020 152.21 154.43 150.76 154.39 1,825,203 +3.53(+2.34%)
Dec 14, 2020 155.53 155.53 150.74 150.86 1,639,120 -2.88(-1.87%)
Dec 11, 2020 152.47 154.22 152.47 153.74 1,504,500 +0.06(+0.04%)
Dec 10, 2020 152.10 154.77 151.77 153.68 1,997,082 +0.65(+0.42%)
Dec 09, 2020 153.54 154.25 151.55 153.03 2,088,914 +0.63(+0.41%)
Dec 08, 2020 151.84 153.41 151.14 152.40 1,525,436 +0.06(+0.04%)
Dec 07, 2020 153.88 154.93 151.72 152.34 1,260,486 -3.08(-1.98%)
Dec 04, 2020 154.71 155.44 153.83 155.42 1,457,100 +1.43(+0.93%)
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%)
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.