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, 2012 76.91 78.02 76.64 76.98 2,956,031 -0.98(-1.26%)
Oct 26, 2012 77.96 77.96 77.96 0 -1.43(-1.80%)
Oct 25, 2012 80.29 80.53 78.92 79.39 1,362,041 -0.43(-0.54%)
Oct 24, 2012 80.48 80.59 79.63 79.82 929,053 -0.24(-0.30%)
Oct 23, 2012 79.97 80.28 79.16 80.06 1,465,695 -0.24(-0.30%)
Oct 19, 2012 81.05 81.05 79.93 80.30 1,242,270 -0.89(-1.10%)
Oct 18, 2012 80.15 81.80 79.90 81.19 2,684,834 +2.32(+2.94%)
Oct 17, 2012 78.46 78.98 78.41 78.87 1,090,300 +0.64(+0.82%)
Oct 16, 2012 77.93 78.67 77.84 78.23 1,383,792 +0.64(+0.82%)
Oct 15, 2012 77.27 77.67 77.01 77.59 864,729 +0.60(+0.78%)
Oct 12, 2012 77.75 78.11 76.91 76.99 1,030,456 -0.73(-0.94%)
Oct 11, 2012 78.06 78.07 77.33 77.72 779,840 +0.13(+0.17%)
Oct 10, 2012 77.29 77.83 77.29 77.59 814,664 +0.28(+0.36%)
Oct 09, 2012 77.96 78.25 77.22 77.31 1,166,961 -0.60(-0.77%)
Oct 08, 2012 78.00 78.15 77.62 77.91 611,634 -0.27(-0.35%)
Oct 06, 2012 78.18 78.55 77.84 78.18 913,915 +0.00(+0.00%)
Oct 05, 2012 78.18 78.55 77.84 78.18 913,915 +0.34(+0.44%)
Oct 04, 2012 77.72 78.29 77.62 77.84 755,614 +0.50(+0.65%)
Oct 03, 2012 77.49 77.72 77.03 77.34 891,820 +0.06(+0.08%)
Oct 02, 2012 77.32 77.44 76.95 77.28 1,003,200 -0.01(-0.01%)
Oct 01, 2012 76.66 77.68 76.57 77.29 1,274,892 +1.01(+1.32%)
Sep 28, 2012 76.00 76.48 75.47 76.28 1,102,706 +0.13(+0.17%)
Sep 27, 2012 75.81 76.18 75.45 76.15 1,257,152 +0.63(+0.83%)
Sep 26, 2012 76.12 76.42 75.51 75.52 1,246,263 -0.48(-0.63%)
Sep 25, 2012 76.33 76.75 76.00 76.00 1,526,359 -0.13(-0.17%)
Sep 24, 2012 75.20 76.36 75.20 76.13 1,036,945 +0.70(+0.93%)
Sep 21, 2012 75.93 75.94 75.43 75.43 1,501,711 -0.29(-0.38%)
Sep 20, 2012 75.55 75.87 75.32 75.72 1,128,502 -0.10(-0.13%)
Sep 19, 2012 75.94 76.13 75.71 75.82 1,062,775 -0.41(-0.54%)
Sep 18, 2012 75.81 76.30 75.60 76.23 986,406 +0.24(+0.32%)
Sep 17, 2012 75.97 76.36 75.84 75.99 1,461,280 -0.09(-0.12%)
Sep 14, 2012 76.87 77.11 75.83 76.08 2,309,876 -0.68(-0.89%)
Sep 13, 2012 75.90 76.79 75.52 76.76 1,590,851 +0.96(+1.27%)
Sep 12, 2012 75.48 75.85 75.24 75.80 1,178,979 +0.58(+0.77%)
Sep 11, 2012 74.68 75.34 74.38 75.22 1,248,757 +0.46(+0.62%)
Sep 10, 2012 75.29 75.29 74.56 74.76 943,982 -0.15(-0.20%)
Sep 07, 2012 75.16 75.48 74.77 74.91 1,511,779 -0.18(-0.24%)
Sep 06, 2012 74.22 75.17 74.18 75.09 1,500,269 +1.20(+1.62%)
Sep 05, 2012 74.05 74.23 73.72 73.89 1,203,441 -0.16(-0.22%)
Sep 04, 2012 73.66 74.08 73.44 74.05 1,107,324 +0.16(+0.22%)
Aug 31, 2012 73.73 74.18 73.56 73.89 958,363 +0.39(+0.53%)
Aug 30, 2012 73.18 73.64 73.16 73.50 761,632 +0.00(+0.00%)
Aug 29, 2012 73.68 73.68 73.31 73.50 711,785 -0.25(-0.34%)
Aug 27, 2012 73.77 74.03 73.42 73.75 691,846 +0.09(+0.12%)
Aug 24, 2012 72.93 73.88 72.89 73.66 795,532 +0.55(+0.75%)
Aug 23, 2012 73.28 73.49 73.07 73.11 1,296,180 -0.40(-0.54%)
Aug 22, 2012 73.13 73.73 73.09 73.51 1,060,801 -0.11(-0.15%)
Aug 21, 2012 73.63 73.77 73.31 73.62 1,502,783 -0.06(-0.08%)
Aug 20, 2012 73.27 73.70 73.12 73.68 1,155,101 +0.26(+0.35%)
Aug 17, 2012 72.65 73.46 72.64 73.42 1,871,033 +0.85(+1.17%)
Aug 16, 2012 72.13 72.63 72.01 72.57 1,106,851 +0.39(+0.54%)
Aug 15, 2012 72.04 72.50 71.99 72.18 863,955 +0.03(+0.04%)
Aug 14, 2012 72.29 72.59 72.05 72.15 705,110 +0.02(+0.03%)
Aug 13, 2012 72.27 72.32 72.02 72.13 825,404 -0.32(-0.44%)
Aug 11, 2012 72.16 72.50 71.87 72.45 805,700 +0.00(+0.00%)
Aug 10, 2012 72.16 72.50 71.87 72.45 805,700 +0.11(+0.15%)
Aug 09, 2012 72.61 72.97 72.21 72.34 925,327 -0.44(-0.60%)
Aug 08, 2012 72.33 72.94 72.19 72.78 553,369 +0.32(+0.44%)
Aug 07, 2012 72.92 73.04 72.31 72.46 1,281,961 -0.05(-0.07%)
Aug 06, 2012 73.12 73.41 72.47 72.51 691,892 -0.37(-0.51%)
Aug 03, 2012 73.61 73.73 72.64 72.88 1,492,281 +0.13(+0.18%)
Aug 02, 2012 72.27 73.00 71.94 72.75 1,681,381 +0.15(+0.21%)
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.