Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chubb Limited (NY: CB )

265.00 +0.86 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 264.96 267.29 264.62 265.00 1,412,941 +0.86(+0.33%)
May 20, 2024 274.74 275.37 264.03 264.14 2,069,393 -10.14(-3.70%)
May 17, 2024 267.40 275.41 266.21 274.28 4,303,258 +9.40(+3.55%)
May 16, 2024 269.66 270.16 260.50 264.88 4,866,292 +11.91(+4.71%)
May 15, 2024 252.40 253.72 251.99 252.97 1,093,077 -0.19(-0.08%)
May 14, 2024 254.44 255.19 252.59 253.16 1,163,758 -1.38(-0.54%)
May 13, 2024 255.03 255.44 253.19 254.54 1,001,908 -0.30(-0.12%)
May 10, 2024 255.00 255.49 253.62 254.84 660,236 +0.80(+0.31%)
May 09, 2024 251.26 254.33 250.90 254.04 1,128,932 +2.41(+0.96%)
May 08, 2024 253.50 253.61 251.32 251.63 1,398,939 -0.32(-0.13%)
May 07, 2024 252.95 253.18 251.74 251.95 1,223,576 -0.10(-0.04%)
May 06, 2024 250.18 252.09 249.90 252.05 761,851 +3.51(+1.41%)
May 03, 2024 248.93 250.45 244.84 248.54 1,444,710 -1.71(-0.68%)
May 02, 2024 250.52 251.34 248.54 250.25 1,588,660 +0.32(+0.13%)
May 01, 2024 249.13 251.74 249.13 249.93 1,158,350 +1.29(+0.52%)
Apr 30, 2024 249.66 250.30 248.25 248.64 1,862,884 -0.58(-0.23%)
Apr 29, 2024 245.57 249.35 245.51 249.22 2,218,381 +3.77(+1.54%)
Apr 26, 2024 243.99 246.91 243.14 245.45 1,565,901 -0.51(-0.21%)
Apr 25, 2024 242.75 246.36 242.25 245.96 1,920,480 +2.95(+1.21%)
Apr 24, 2024 240.57 243.60 238.85 243.01 3,228,784 -6.87(-2.75%)
Apr 23, 2024 251.82 252.95 249.14 249.88 1,916,936 -1.62(-0.64%)
Apr 22, 2024 251.02 253.57 250.00 251.50 1,639,066 +1.29(+0.52%)
Apr 19, 2024 247.04 250.63 244.97 250.21 2,573,609 +4.82(+1.96%)
Apr 18, 2024 245.20 246.08 244.41 245.39 1,565,900 +1.86(+0.76%)
Apr 17, 2024 243.58 244.99 241.38 243.53 1,797,247 -1.68(-0.69%)
Apr 16, 2024 245.91 246.63 244.62 245.21 1,257,329 +0.77(+0.32%)
Apr 15, 2024 249.35 249.39 244.21 244.44 1,478,705 -1.37(-0.56%)
Apr 12, 2024 244.58 246.01 243.81 245.81 1,506,617 +1.28(+0.52%)
Apr 11, 2024 247.00 247.06 244.06 244.53 2,263,845 -3.47(-1.40%)
Apr 10, 2024 248.40 250.57 247.07 248.00 1,341,587 -0.03(-0.01%)
Apr 09, 2024 253.32 253.69 246.85 248.03 1,424,989 -5.13(-2.03%)
Apr 08, 2024 252.56 253.88 251.82 253.16 1,271,195 +0.26(+0.10%)
Apr 05, 2024 254.00 254.71 252.44 252.90 1,266,199 +0.67(+0.27%)
Apr 04, 2024 255.31 257.07 252.02 252.23 1,331,044 -2.56(-1.00%)
Apr 03, 2024 256.06 257.00 254.60 254.79 1,102,234 -1.55(-0.60%)
Apr 02, 2024 257.86 258.28 256.06 256.34 928,934 -1.06(-0.41%)
Apr 01, 2024 258.97 259.00 256.60 257.40 753,394 -1.73(-0.67%)
Mar 28, 2024 259.18 259.92 257.96 259.13 1,970,086 +0.63(+0.24%)
Mar 27, 2024 256.98 258.59 256.60 258.50 1,493,616 +2.42(+0.95%)
Mar 26, 2024 254.78 257.56 254.41 256.08 2,358,741 +0.47(+0.18%)
Mar 25, 2024 256.08 256.90 255.04 255.61 1,332,261 +0.10(+0.04%)
Mar 22, 2024 256.60 257.32 255.40 255.51 1,198,172 -0.80(-0.31%)
Mar 21, 2024 257.59 258.00 255.84 256.31 2,748,115 -2.20(-0.85%)
Mar 20, 2024 258.08 260.09 257.63 258.51 1,774,774 +0.03(+0.01%)
Mar 19, 2024 259.00 259.69 258.06 258.48 1,611,216 +0.84(+0.33%)
Mar 18, 2024 256.52 258.29 256.01 257.64 1,267,405 +1.35(+0.53%)
Mar 15, 2024 255.33 258.75 255.33 256.29 3,390,965 -1.34(-0.52%)
Mar 14, 2024 257.47 259.56 255.22 257.63 1,505,369 -1.72(-0.66%)
Mar 13, 2024 257.64 259.72 256.78 259.35 1,677,615 +2.45(+0.95%)
Mar 12, 2024 254.04 257.30 253.40 256.90 1,944,908 +2.74(+1.08%)
Mar 11, 2024 247.68 255.03 247.47 254.16 2,159,901 +6.17(+2.49%)
Mar 08, 2024 247.76 248.87 246.36 247.99 1,343,640 -0.01(-0.00%)
Mar 07, 2024 249.34 250.71 247.64 248.00 1,726,287 -1.72(-0.69%)
Mar 06, 2024 248.78 250.35 246.76 249.72 1,780,255 +1.19(+0.48%)
Mar 05, 2024 247.43 249.08 247.04 248.54 1,444,849 +1.10(+0.44%)
Mar 04, 2024 248.64 249.80 247.25 247.44 2,010,347 -2.35(-0.94%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.