FinancialContent is the trusted provider of stock market information to the media industry.
ACE Limited (NY: CB)
132.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 9:01 AM EST, Nov 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 16, 2018 129.73 132.94 128.91 132.54 2,100,500 +2.44(+1.88%)
Nov 15, 2018 126.06 130.78 125.34 130.10 1,898,663 +3.38(+2.67%)
Nov 14, 2018 127.92 128.74 125.79 126.72 1,378,619 -0.85(-0.67%)
Nov 13, 2018 127.34 129.42 127.00 127.57 1,275,414 +0.38(+0.30%)
Nov 12, 2018 130.72 130.82 127.12 127.19 2,099,794 -3.98(-3.03%)
Nov 09, 2018 131.79 132.36 130.68 131.17 1,388,600 -0.59(-0.45%)
Nov 08, 2018 131.42 132.39 130.91 131.76 1,021,183 +0.07(+0.05%)
Nov 07, 2018 130.98 131.91 129.68 131.69 1,406,093 +1.30(+1.00%)
Nov 06, 2018 128.40 130.47 127.81 130.39 1,410,383 +1.80(+1.40%)
Nov 05, 2018 127.38 129.14 127.09 128.59 1,611,714 +2.36(+1.87%)
Nov 02, 2018 126.62 127.09 124.75 126.23 1,365,800 +0.71(+0.57%)
Nov 01, 2018 125.29 126.43 124.34 125.52 1,745,047 +0.61(+0.49%)
Oct 31, 2018 125.70 126.50 124.76 124.91 2,566,636 -0.46(-0.37%)
Oct 30, 2018 123.93 125.53 122.89 125.37 1,967,301 +2.35(+1.91%)
Oct 29, 2018 124.35 125.51 122.08 123.02 1,939,792 -0.42(-0.34%)
Oct 26, 2018 123.19 124.66 121.29 123.44 2,558,700 -0.24(-0.19%)
Oct 25, 2018 125.94 126.24 122.46 123.68 3,406,577 -1.32(-1.06%)
Oct 24, 2018 120.58 126.89 120.50 125.00 3,877,524 -1.75(-1.38%)
Oct 23, 2018 125.90 127.86 125.23 126.75 2,582,971 -0.38(-0.30%)
Oct 22, 2018 128.15 128.92 126.77 127.13 2,138,311 -1.15(-0.90%)
Oct 19, 2018 126.50 129.48 126.50 128.28 2,094,800 +0.79(+0.62%)
Oct 18, 2018 128.68 129.65 126.75 127.49 4,130,324 +0.36(+0.28%)
Oct 17, 2018 124.83 128.04 124.61 127.13 1,715,968 +2.24(+1.79%)
Oct 16, 2018 125.10 125.34 124.25 124.89 2,430,750 +0.25(+0.20%)
Oct 15, 2018 126.17 127.52 124.62 124.64 1,625,941 -1.61(-1.28%)
Oct 12, 2018 127.04 127.87 123.23 126.25 2,764,800 -0.57(-0.45%)
Oct 11, 2018 132.06 132.06 125.84 126.82 3,161,127 -5.62(-4.24%)
Oct 10, 2018 134.95 136.08 132.38 132.44 2,117,747 -4.15(-3.04%)
Oct 09, 2018 135.75 136.90 134.26 136.59 1,414,800 +0.43(+0.32%)
Oct 08, 2018 134.34 136.94 133.88 136.16 1,197,138 +1.70(+1.26%)
Oct 05, 2018 134.47 135.57 134.17 134.46 796,100 -0.01(-0.01%)
Oct 04, 2018 133.39 134.59 133.07 134.47 990,364 +1.04(+0.78%)
Oct 03, 2018 134.01 134.81 133.12 133.43 848,350 -0.14(-0.10%)
Oct 02, 2018 133.28 133.68 132.61 133.57 1,161,504 +0.40(+0.30%)
Oct 01, 2018 134.23 134.49 132.81 133.17 1,377,005 -0.47(-0.35%)
Sep 28, 2018 132.97 133.91 132.26 133.64 1,193,600 +0.27(+0.20%)
Sep 27, 2018 133.79 134.35 133.21 133.37 1,239,568 -0.43(-0.32%)
Sep 26, 2018 135.92 135.96 133.52 133.80 1,682,796 -1.62(-1.20%)
Sep 25, 2018 137.09 137.44 135.13 135.42 1,286,672 -1.66(-1.21%)
Sep 24, 2018 139.87 140.12 136.94 137.08 1,391,219 -2.78(-1.99%)
Sep 21, 2018 140.28 140.46 139.09 139.86 2,027,400 -0.14(-0.10%)
Sep 20, 2018 139.89 140.47 138.99 140.00 1,443,787 -0.12(-0.09%)
Sep 19, 2018 138.99 141.22 138.99 140.12 1,664,964 +1.48(+1.07%)
Sep 18, 2018 138.69 139.03 137.48 138.64 1,072,197 +0.30(+0.22%)
Sep 17, 2018 138.45 138.83 137.93 138.34 1,248,628 +0.23(+0.17%)
Sep 14, 2018 136.50 138.20 136.32 138.11 1,195,500 +1.84(+1.35%)
Sep 13, 2018 135.66 136.54 135.22 136.27 1,053,229 +1.61(+1.20%)
Sep 12, 2018 135.60 136.02 134.40 134.66 1,270,315 -0.90(-0.66%)
Sep 11, 2018 134.44 136.11 134.14 135.56 1,154,795 +0.10(+0.07%)
Sep 10, 2018 136.65 136.65 134.92 135.46 1,164,333 -1.15(-0.84%)
Sep 07, 2018 136.88 137.66 136.18 136.61 1,036,100 -0.73(-0.53%)
Sep 06, 2018 137.25 137.77 136.80 137.34 1,140,091 +0.06(+0.04%)
Sep 05, 2018 136.25 137.81 135.89 137.28 1,055,508 +1.08(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More