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 |
Nov 17, 2023 | $222.00 | $223.91 | $221.52 | $222.63 | 1 309 545 |
Nov 16, 2023 | $219.73 | $223.08 | $219.03 | $222.00 | 1 610 981 |
Nov 15, 2023 | $219.55 | $220.53 | $216.26 | $218.22 | 1 989 405 |
Nov 14, 2023 | $220.25 | $221.11 | $216.75 | $219.55 | 2 597 364 |
Nov 13, 2023 | $222.96 | $224.29 | $221.31 | $222.00 | 1 104 485 |
Nov 10, 2023 | $220.17 | $222.61 | $218.87 | $222.44 | 2 080 642 |
Nov 09, 2023 | $219.64 | $220.45 | $218.61 | $218.83 | 1 236 860 |
Nov 08, 2023 | $219.69 | $220.94 | $217.40 | $219.01 | 1 225 219 |
Nov 07, 2023 | $219.13 | $220.17 | $218.59 | $218.94 | 1 191 405 |
Nov 06, 2023 | $219.91 | $219.95 | $217.66 | $219.55 | 1 391 855 |
Nov 03, 2023 | $219.64 | $219.96 | $216.44 | $218.79 | 1 965 625 |
Nov 02, 2023 | $219.48 | $221.40 | $215.54 | $218.60 | 2 851 334 |
Nov 01, 2023 | $215.88 | $221.65 | $215.31 | $220.31 | 2 150 630 |
Oct 31, 2023 | $215.05 | $215.67 | $212.82 | $214.62 | 1 531 328 |
Oct 30, 2023 | $210.25 | $214.33 | $210.03 | $213.70 | 2 009 909 |
Oct 27, 2023 | $211.36 | $211.96 | $207.46 | $208.55 | 1 340 975 |
Oct 26, 2023 | $216.87 | $217.49 | $212.37 | $213.09 | 2 123 214 |
Oct 25, 2023 | $214.99 | $218.50 | $211.26 | $215.65 | 2 793 316 |
Oct 24, 2023 | $207.47 | $211.74 | $207.47 | $211.44 | 2 115 819 |
Oct 23, 2023 | $206.75 | $207.81 | $205.67 | $206.52 | 911 137 |
Oct 20, 2023 | $209.40 | $211.42 | $207.28 | $207.99 | 1 243 630 |
Oct 19, 2023 | $215.13 | $215.86 | $209.94 | $210.55 | 1 691 239 |
Oct 18, 2023 | $216.25 | $218.67 | $214.72 | $215.16 | 1 672 606 |
Oct 17, 2023 | $214.51 | $216.91 | $214.15 | $216.13 | 847 142 |
Oct 16, 2023 | $212.00 | $215.46 | $212.00 | $214.02 | 997 849 |
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.