NYSE:CB
D/B/A Chubb Limited New Stock Price (Quote)
$264.14
-10.14 (-3.70%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $238.85 | $275.41 | Monday, 20th May 2024 CB stock ended at $264.14. This is 3.70% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 4.29% from a day low at $264.03 to a day high of $275.37. |
90 days | $238.85 | $275.41 | |
52 weeks | $183.71 | $275.41 |
Date | Open | High | Low | Close | Volume |
Apr 15, 2024 | $249.35 | $249.39 | $244.25 | $244.44 | 1 150 512 |
Apr 12, 2024 | $244.58 | $246.01 | $243.82 | $245.81 | 1 435 147 |
Apr 11, 2024 | $247.00 | $247.06 | $244.06 | $244.53 | 2 104 710 |
Apr 10, 2024 | $248.40 | $250.57 | $247.07 | $248.00 | 1 283 127 |
Apr 09, 2024 | $253.32 | $253.69 | $246.85 | $248.03 | 1 185 414 |
Apr 08, 2024 | $252.56 | $253.88 | $251.83 | $253.16 | 795 521 |
Apr 05, 2024 | $254.00 | $254.71 | $252.45 | $252.90 | 1 228 862 |
Apr 04, 2024 | $255.31 | $257.07 | $252.03 | $252.23 | 884 791 |
Apr 03, 2024 | $256.06 | $256.94 | $254.60 | $254.79 | 764 257 |
Apr 02, 2024 | $257.86 | $258.28 | $256.08 | $256.34 | 926 366 |
Apr 01, 2024 | $258.97 | $259.00 | $256.60 | $257.40 | 708 763 |
Mar 28, 2024 | $259.18 | $259.92 | $257.97 | $259.13 | 1 627 056 |
Mar 27, 2024 | $256.98 | $258.59 | $256.60 | $258.50 | 1 292 020 |
Mar 26, 2024 | $254.78 | $257.56 | $254.41 | $256.08 | 1 782 594 |
Mar 25, 2024 | $256.08 | $256.90 | $255.05 | $255.61 | 1 332 223 |
Mar 22, 2024 | $256.60 | $257.32 | $255.40 | $255.51 | 752 288 |
Mar 21, 2024 | $257.59 | $258.00 | $255.84 | $256.31 | 2 277 418 |
Mar 20, 2024 | $258.08 | $260.09 | $257.63 | $258.51 | 1 753 611 |
Mar 19, 2024 | $259.00 | $259.65 | $258.07 | $258.48 | 1 611 214 |
Mar 18, 2024 | $256.52 | $258.29 | $256.01 | $257.64 | 1 266 656 |
Mar 15, 2024 | $255.33 | $258.59 | $255.33 | $256.29 | 1 574 320 |
Mar 14, 2024 | $257.47 | $259.56 | $255.22 | $257.63 | 1 086 377 |
Mar 13, 2024 | $258.49 | $260.59 | $257.63 | $260.21 | 1 666 986 |
Mar 12, 2024 | $254.88 | $258.14 | $254.24 | $257.75 | 1 309 116 |
Mar 11, 2024 | $248.50 | $255.87 | $248.30 | $255.00 | 1 862 963 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CB stock historical prices to predict future price movements?
Trend Analysis: Examine the CB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.