Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 85.60 85.81 83.32 84.54 3,033,118 -2.22(-2.56%)
Jan 30, 2014 86.90 87.00 86.28 86.76 1,536,666 +0.44(+0.51%)
Jan 29, 2014 86.19 86.95 86.12 86.32 1,745,419 -0.63(-0.72%)
Jan 28, 2014 86.27 87.19 86.22 86.95 1,733,711 +1.00(+1.16%)
Jan 27, 2014 86.02 86.73 85.78 85.95 1,997,117 +0.02(+0.02%)
Jan 24, 2014 87.10 87.78 85.92 85.93 1,549,293 -1.98(-2.25%)
Jan 23, 2014 88.68 88.89 87.69 87.91 1,469,797 -1.22(-1.37%)
Jan 22, 2014 89.31 89.58 89.08 89.13 1,228,537 -0.14(-0.16%)
Jan 21, 2014 87.96 89.75 87.94 89.27 2,717,961 -0.50(-0.56%)
Jan 17, 2014 89.77 89.77 89.77 0 -0.58(-0.64%)
Jan 16, 2014 90.85 91.03 90.12 90.35 1,191,384 -0.53(-0.58%)
Jan 15, 2014 90.91 91.23 90.43 90.88 1,801,567 -0.03(-0.03%)
Jan 14, 2014 90.18 91.30 90.18 90.91 1,548,451 +0.80(+0.89%)
Jan 13, 2014 91.39 91.76 89.97 90.11 1,807,831 -1.69(-1.84%)
Jan 10, 2014 91.92 92.02 91.16 91.80 1,458,639 +0.00(+0.00%)
Jan 09, 2014 92.78 93.09 91.59 91.80 2,392,135 -0.65(-0.70%)
Jan 08, 2014 93.18 93.33 92.13 92.45 1,349,238 -0.75(-0.80%)
Jan 07, 2014 92.79 93.86 92.79 93.20 1,418,463 -0.56(-0.60%)
Jan 06, 2014 94.42 94.69 93.57 93.76 1,078,423 -0.08(-0.09%)
Jan 03, 2014 94.73 95.11 93.62 93.84 1,488,298 -1.16(-1.22%)
Jan 02, 2014 96.41 96.41 94.67 95.00 1,069,938 -1.63(-1.69%)
Dec 31, 2013 96.63 96.63 96.63 0 +0.49(+0.51%)
Dec 30, 2013 95.62 96.38 95.51 96.14 470,158 +0.39(+0.41%)
Dec 27, 2013 95.89 96.16 95.47 95.75 439,034 -0.07(-0.07%)
Dec 26, 2013 95.31 96.07 95.04 95.82 944,897 +0.60(+0.63%)
Dec 24, 2013 94.69 95.28 94.51 95.22 323,438 +0.64(+0.68%)
Dec 23, 2013 94.94 95.13 94.43 94.58 585,432 +0.14(+0.15%)
Dec 20, 2013 93.86 94.90 93.86 94.44 1,839,890 +0.81(+0.87%)
Dec 19, 2013 92.46 93.83 92.38 93.63 993,622 +0.80(+0.86%)
Dec 18, 2013 92.10 92.88 91.91 92.83 1,996,170 +0.29(+0.31%)
Dec 17, 2013 93.06 93.25 92.39 92.54 828,783 -0.58(-0.62%)
Dec 16, 2013 93.40 93.54 93.02 93.12 870,416 +0.14(+0.15%)
Dec 13, 2013 92.88 93.41 92.77 92.98 684,758 +0.13(+0.14%)
Dec 12, 2013 93.35 93.84 92.81 92.85 1,162,993 -0.59(-0.63%)
Dec 11, 2013 94.34 94.38 93.32 93.44 1,361,288 -0.68(-0.72%)
Dec 10, 2013 94.47 95.00 94.12 94.12 1,011,202 -0.65(-0.69%)
Dec 09, 2013 94.98 95.11 94.43 94.77 721,921 -0.08(-0.08%)
Dec 06, 2013 94.12 95.09 93.90 94.85 682,554 +1.76(+1.89%)
Dec 05, 2013 93.75 94.04 92.99 93.09 1,340,605 -1.01(-1.07%)
Dec 04, 2013 94.86 95.94 93.39 94.10 1,450,459 -1.30(-1.36%)
Dec 03, 2013 95.13 96.19 94.94 95.40 1,357,258 -0.05(-0.05%)
Dec 02, 2013 96.35 96.45 95.37 95.45 1,399,252 -1.00(-1.04%)
Nov 29, 2013 97.47 97.79 96.40 96.45 541,440 -0.89(-0.91%)
Nov 27, 2013 97.11 97.44 97.00 97.34 653,309 +0.23(+0.24%)
Nov 26, 2013 97.04 97.39 96.82 97.11 901,558 +0.07(+0.07%)
Nov 25, 2013 97.02 97.28 96.93 97.04 495,957 +0.20(+0.21%)
Nov 22, 2013 95.96 96.90 95.86 96.84 466,556 +0.72(+0.75%)
Nov 21, 2013 94.91 96.33 94.74 96.12 934,454 +1.56(+1.65%)
Nov 20, 2013 94.60 95.17 94.23 94.56 1,133,209 -0.14(-0.15%)
Nov 19, 2013 94.74 95.02 94.54 94.70 509,708 -0.02(-0.02%)
Nov 18, 2013 94.75 95.15 94.22 94.72 644,956 -0.10(-0.11%)
Nov 15, 2013 94.69 94.99 94.64 94.82 700,466 +0.04(+0.04%)
Nov 14, 2013 94.01 94.80 93.62 94.78 884,434 +0.81(+0.86%)
Nov 13, 2013 92.80 93.98 92.55 93.97 826,072 +1.06(+1.14%)
Nov 12, 2013 94.17 94.39 92.60 92.91 1,279,075 -1.63(-1.72%)
Nov 11, 2013 94.12 94.73 93.99 94.54 656,415 +0.22(+0.23%)
Nov 08, 2013 93.52 94.37 93.52 94.32 964,812 +0.78(+0.83%)
Nov 07, 2013 94.00 94.20 93.45 93.54 1,003,778 -0.36(-0.38%)
Nov 06, 2013 93.00 94.00 93.00 93.90 1,195,763 +1.07(+1.15%)
Nov 05, 2013 92.50 92.84 92.22 92.83 749,049 +0.24(+0.26%)
Nov 04, 2013 92.43 92.70 92.24 92.59 460,402 +0.50(+0.54%)
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.