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 (%)
Nov 30, 2007 54.99 55.76 54.32 54.55 3,148,947 +0.23(+0.42%)
Nov 29, 2007 54.50 54.52 53.70 54.32 1,966,687 -0.40(-0.73%)
Nov 28, 2007 53.38 54.97 53.25 54.72 3,270,183 +1.83(+3.46%)
Nov 27, 2007 51.45 53.05 51.45 52.89 2,795,117 +1.60(+3.12%)
Nov 26, 2007 52.28 52.76 51.22 51.29 2,728,836 -0.88(-1.69%)
Nov 23, 2007 52.05 52.74 51.62 52.17 1,297,700 +0.57(+1.10%)
Nov 21, 2007 52.71 52.71 51.60 51.60 3,196,601 -1.65(-3.10%)
Nov 20, 2007 52.74 53.28 51.37 53.25 3,852,899 +0.54(+1.02%)
Nov 19, 2007 53.08 53.47 52.37 52.71 3,083,518 -0.60(-1.13%)
Nov 16, 2007 52.74 53.60 52.35 53.31 3,284,586 +1.03(+1.97%)
Nov 15, 2007 52.60 53.03 51.98 52.28 2,654,400 -0.44(-0.83%)
Nov 14, 2007 52.74 53.50 52.42 52.72 2,730,100 +0.13(+0.25%)
Nov 13, 2007 52.01 52.73 51.87 52.59 2,839,550 +0.92(+1.78%)
Nov 12, 2007 51.58 53.05 51.42 51.67 2,414,459 +0.04(+0.08%)
Nov 09, 2007 50.20 52.60 49.75 51.63 3,719,800 +1.13(+2.24%)
Nov 08, 2007 49.86 50.69 49.53 50.50 4,827,689 +0.70(+1.41%)
Nov 07, 2007 50.74 51.13 49.75 49.80 3,397,602 -1.50(-2.92%)
Nov 06, 2007 51.55 51.76 50.51 51.30 2,197,200 +0.04(+0.08%)
Nov 05, 2007 50.44 51.87 50.44 51.26 3,054,042 -0.11(-0.21%)
Nov 02, 2007 52.00 52.10 50.34 51.37 5,103,882 -0.63(-1.21%)
Nov 01, 2007 52.80 52.93 51.83 52.00 2,628,990 -1.35(-2.53%)
Oct 31, 2007 53.13 53.59 52.57 53.35 2,285,200 +0.22(+0.41%)
Oct 30, 2007 53.10 53.65 53.09 53.13 1,367,937 -0.13(-0.24%)
Oct 29, 2007 52.98 53.45 52.80 53.26 1,959,400 +0.21(+0.40%)
Oct 26, 2007 53.17 53.20 51.65 53.05 3,130,275 +0.56(+1.07%)
Oct 25, 2007 53.37 53.59 51.72 52.49 4,459,016 -0.60(-1.13%)
Oct 24, 2007 53.48 54.09 52.15 53.09 4,032,100 -0.46(-0.86%)
Oct 23, 2007 53.83 54.17 53.00 53.55 2,452,400 -0.25(-0.46%)
Oct 22, 2007 51.93 53.83 51.81 53.80 2,461,900 +1.67(+3.20%)
Oct 19, 2007 53.29 53.80 52.00 52.13 2,529,800 -1.36(-2.54%)
Oct 18, 2007 54.00 55.10 53.42 53.49 2,753,100 -0.81(-1.49%)
Oct 17, 2007 54.65 54.91 53.73 54.30 2,104,300 +0.14(+0.26%)
Oct 16, 2007 54.19 54.38 53.57 54.16 2,022,600 -0.06(-0.11%)
Oct 15, 2007 54.41 55.03 53.90 54.22 1,651,500 -0.49(-0.90%)
Oct 12, 2007 53.81 54.80 53.81 54.71 1,294,197 +0.83(+1.54%)
Oct 11, 2007 54.91 55.25 53.85 53.88 3,933,970 -0.98(-1.79%)
Oct 10, 2007 55.45 55.45 54.77 54.86 3,291,900 -0.59(-1.06%)
Oct 09, 2007 55.00 55.68 54.85 55.45 1,853,600 +0.55(+1.00%)
Oct 08, 2007 55.39 55.62 54.80 54.90 1,117,295 -0.62(-1.12%)
Oct 05, 2007 55.30 55.85 54.94 55.52 1,708,198 +0.55(+1.00%)
Oct 04, 2007 54.72 55.00 54.55 54.97 1,592,600 +0.54(+0.99%)
Oct 03, 2007 54.41 54.71 54.20 54.43 1,587,100 -0.12(-0.22%)
Oct 02, 2007 54.07 54.85 54.05 54.55 1,552,310 +0.43(+0.79%)
Oct 01, 2007 53.75 54.51 53.65 54.12 1,671,900 +0.48(+0.89%)
Sep 28, 2007 53.00 53.70 52.82 53.64 1,557,800 +0.44(+0.83%)
Sep 27, 2007 52.59 53.20 52.02 53.20 1,579,900 +0.91(+1.74%)
Sep 26, 2007 52.71 53.12 52.02 52.29 1,806,800 -0.05(-0.10%)
Sep 25, 2007 51.24 52.40 51.19 52.34 1,767,887 +0.91(+1.77%)
Sep 24, 2007 52.28 52.28 51.18 51.43 1,836,900 -0.81(-1.55%)
Sep 21, 2007 52.46 52.53 51.91 52.24 2,259,900 +0.33(+0.64%)
Sep 20, 2007 52.32 52.55 51.87 51.91 1,562,700 -0.59(-1.12%)
Sep 19, 2007 52.70 53.39 52.35 52.50 2,197,900 -0.45(-0.85%)
Sep 18, 2007 51.34 52.95 51.00 52.95 1,922,600 +1.88(+3.68%)
Sep 17, 2007 50.75 51.23 50.25 51.07 1,827,300 +0.18(+0.35%)
Sep 14, 2007 50.79 50.89 50.35 50.89 1,628,300 -0.14(-0.27%)
Sep 13, 2007 50.79 51.13 50.29 51.03 1,448,700 +0.66(+1.31%)
Sep 12, 2007 50.52 50.64 50.08 50.37 1,177,400 -0.38(-0.75%)
Sep 11, 2007 50.40 51.01 50.30 50.75 1,634,600 +0.53(+1.06%)
Sep 10, 2007 50.40 50.67 49.64 50.22 1,695,600 +0.07(+0.14%)
Sep 07, 2007 50.31 50.60 49.94 50.15 1,978,700 -0.70(-1.38%)
Sep 06, 2007 51.00 51.19 50.41 50.85 3,210,200 -0.06(-0.12%)
Sep 05, 2007 51.55 51.61 50.80 50.91 1,998,200 -1.04(-2.00%)
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.