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 (%)
Oct 31, 2005 46.33 46.73 46.22 46.48 1,726,900 +0.26(+0.56%)
Oct 28, 2005 45.50 46.25 45.50 46.23 1,880,700 +0.73(+1.59%)
Oct 27, 2005 45.31 45.75 45.23 45.50 1,452,300 -0.31(-0.68%)
Oct 26, 2005 43.73 46.00 43.65 45.81 3,283,000 +2.80(+6.50%)
Oct 25, 2005 43.15 43.55 42.77 43.02 1,103,600 -0.50(-1.15%)
Oct 24, 2005 42.95 43.65 42.85 43.52 991,800 +0.68(+1.59%)
Oct 21, 2005 42.30 43.12 42.23 42.84 1,390,700 +0.91(+2.16%)
Oct 20, 2005 43.08 43.08 41.68 41.93 1,208,600 -1.07(-2.49%)
Oct 19, 2005 42.00 43.03 41.86 43.00 1,112,600 +0.77(+1.81%)
Oct 18, 2005 42.65 42.84 42.23 42.23 1,086,900 -0.48(-1.11%)
Oct 17, 2005 42.38 42.76 42.36 42.71 1,278,000 +0.28(+0.66%)
Oct 14, 2005 42.50 42.61 42.25 42.43 1,317,700 +0.20(+0.46%)
Oct 13, 2005 41.88 42.45 41.84 42.23 1,279,700 +0.03(+0.07%)
Oct 12, 2005 41.92 42.65 41.84 42.20 1,028,200 -0.19(-0.45%)
Oct 11, 2005 42.53 42.79 42.23 42.40 1,403,400 -0.35(-0.83%)
Oct 10, 2005 43.10 43.22 42.45 42.75 1,015,300 -0.41(-0.96%)
Oct 07, 2005 43.03 43.38 42.87 43.16 993,300 +0.08(+0.19%)
Oct 06, 2005 43.50 43.56 42.91 43.09 1,018,400 -0.31(-0.73%)
Oct 05, 2005 43.98 44.17 43.40 43.40 1,076,600 -0.69(-1.55%)
Oct 04, 2005 44.12 44.47 44.47 44.09 34,900 -0.38(-0.87%)
Oct 03, 2005 44.75 44.76 44.38 44.47 983,800 -0.30(-0.68%)
Sep 30, 2005 44.40 44.81 44.13 44.77 878,000 +0.42(+0.96%)
Sep 29, 2005 43.90 44.51 43.81 44.35 1,000,000 +0.27(+0.60%)
Sep 28, 2005 44.12 44.49 43.92 44.09 915,300 -0.03(-0.08%)
Sep 27, 2005 44.12 44.34 43.83 44.12 1,027,100 +0.12(+0.28%)
Sep 26, 2005 44.40 44.80 43.84 43.99 765,700 -0.04(-0.08%)
Sep 23, 2005 44.15 44.38 43.84 44.03 945,200 +0.12(+0.27%)
Sep 22, 2005 43.58 44.16 43.12 43.91 1,126,500 +0.32(+0.73%)
Sep 21, 2005 44.25 44.26 43.52 43.59 1,264,100 -1.11(-2.49%)
Sep 20, 2005 44.88 45.39 44.55 44.70 923,700 -0.20(-0.43%)
Sep 19, 2005 44.90 45.07 44.71 44.90 772,500 -0.41(-0.89%)
Sep 16, 2005 44.62 45.34 44.57 45.30 2,249,900 +0.66(+1.47%)
Sep 15, 2005 44.14 44.66 44.10 44.65 988,600 +0.63(+1.44%)
Sep 14, 2005 44.19 44.29 43.65 44.02 903,800 -0.27(-0.60%)
Sep 13, 2005 43.67 44.52 43.66 44.28 1,134,200 +0.76(+1.75%)
Sep 12, 2005 43.30 43.69 43.16 43.52 849,100 +0.22(+0.51%)
Sep 09, 2005 42.95 43.35 42.72 43.30 1,383,400 +0.45(+1.05%)
Sep 08, 2005 43.13 43.24 42.81 42.85 1,087,000 -0.74(-1.70%)
Sep 07, 2005 43.80 43.82 43.48 43.59 516,200 -0.22(-0.51%)
Sep 06, 2005 43.37 43.94 43.28 43.81 516,100 +0.57(+1.32%)
Sep 02, 2005 43.62 43.62 43.02 43.24 494,000 -0.10(-0.22%)
Sep 01, 2005 43.05 43.53 42.88 43.34 1,018,000 -0.14(-0.32%)
Aug 31, 2005 43.00 43.49 42.60 43.48 1,509,200 +0.20(+0.47%)
Aug 30, 2005 43.33 43.42 42.98 43.27 811,400 -0.29(-0.65%)
Aug 29, 2005 42.75 43.59 42.74 43.56 760,000 +0.03(+0.07%)
Aug 26, 2005 43.30 43.66 43.13 43.53 684,700 -0.12(-0.26%)
Aug 25, 2005 43.30 43.71 43.30 43.65 639,300 +0.40(+0.91%)
Aug 24, 2005 44.03 44.03 43.25 43.25 595,400 -0.68(-1.55%)
Aug 23, 2005 43.90 43.98 43.65 43.93 507,700 +0.16(+0.38%)
Aug 22, 2005 43.66 44.09 43.58 43.77 389,100 +0.11(+0.25%)
Aug 19, 2005 43.55 43.87 43.52 43.66 565,100 +0.11(+0.24%)
Aug 18, 2005 43.43 43.60 43.13 43.55 679,000 +0.05(+0.11%)
Aug 17, 2005 43.35 43.66 43.12 43.50 515,400 +0.08(+0.18%)
Aug 16, 2005 43.80 43.98 43.42 43.42 624,400 -0.54(-1.23%)
Aug 15, 2005 43.83 44.15 43.77 43.96 660,200 +0.13(+0.30%)
Aug 12, 2005 44.00 44.02 43.74 43.83 684,800 -0.22(-0.50%)
Aug 11, 2005 43.78 44.13 43.77 44.05 604,100 +0.23(+0.52%)
Aug 10, 2005 44.01 44.30 43.76 43.82 699,900 +0.07(+0.16%)
Aug 09, 2005 43.92 43.98 43.72 43.75 797,700 +0.12(+0.28%)
Aug 08, 2005 43.84 43.92 43.58 43.63 435,200 -0.14(-0.32%)
Aug 05, 2005 43.82 43.85 43.40 43.77 704,700 -0.30(-0.68%)
Aug 04, 2005 44.27 44.31 44.02 44.07 491,400 -0.42(-0.94%)
Aug 03, 2005 44.58 44.62 44.42 44.49 681,700 -0.17(-0.38%)
Aug 02, 2005 44.45 44.79 44.41 44.66 566,900 +0.21(+0.48%)
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.