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 (%)
Dec 30, 2005 48.90 49.05 48.52 48.83 670,500 -0.20(-0.40%)
Dec 29, 2005 49.08 49.32 48.92 49.02 790,500 +0.07(+0.14%)
Dec 28, 2005 48.90 49.33 48.60 48.95 831,000 +0.48(+1.00%)
Dec 27, 2005 48.65 49.11 48.47 48.47 799,500 -0.17(-0.35%)
Dec 23, 2005 48.15 48.69 48.12 48.63 766,000 +0.74(+1.56%)
Dec 22, 2005 47.51 47.92 47.40 47.89 805,300 +0.26(+0.55%)
Dec 21, 2005 47.74 47.88 47.38 47.63 1,053,600 +0.12(+0.25%)
Dec 20, 2005 47.55 47.92 47.47 47.51 1,706,800 -0.23(-0.48%)
Dec 19, 2005 48.28 48.50 47.70 47.74 989,300 -0.54(-1.12%)
Dec 16, 2005 48.26 49.73 48.26 48.28 1,176,000 +0.02(+0.05%)
Dec 15, 2005 48.76 48.83 48.26 48.26 721,400 -0.46(-0.94%)
Dec 14, 2005 48.88 49.16 48.60 48.72 1,112,000 -0.15(-0.31%)
Dec 13, 2005 48.10 49.17 48.02 48.87 1,955,000 +1.37(+2.88%)
Dec 12, 2005 47.88 47.98 47.24 47.49 664,700 -0.48(-0.99%)
Dec 09, 2005 48.00 48.25 47.41 47.97 1,342,900 +0.72(+1.52%)
Dec 08, 2005 48.00 47.55 46.70 47.25 1,152,400 +0.22(+0.46%)
Dec 07, 2005 47.70 47.70 46.87 47.03 1,266,100 -0.67(-1.39%)
Dec 06, 2005 48.20 48.48 47.60 47.70 1,361,900 -0.53(-1.11%)
Dec 05, 2005 48.62 48.55 48.06 48.23 1,199,900 -0.38(-0.78%)
Dec 02, 2005 48.55 48.73 48.28 48.62 820,000 +0.02(+0.03%)
Dec 01, 2005 48.42 48.99 48.17 48.60 995,000 +0.18(+0.37%)
Nov 30, 2005 48.97 49.06 48.42 48.42 977,200 -0.45(-0.93%)
Nov 29, 2005 48.98 49.19 48.80 48.88 1,018,600 +0.12(+0.24%)
Nov 28, 2005 48.83 48.90 48.63 48.76 771,900 -0.01(-0.01%)
Nov 25, 2005 48.70 48.81 48.52 48.77 214,800 -0.05(-0.11%)
Nov 23, 2005 48.55 49.00 48.30 48.82 845,600 +0.17(+0.35%)
Nov 22, 2005 48.60 48.90 48.41 48.65 966,600 -0.02(-0.05%)
Nov 21, 2005 48.98 48.98 48.49 48.67 990,100 -0.21(-0.43%)
Nov 18, 2005 49.10 49.14 48.44 48.88 1,032,800 -0.12(-0.23%)
Nov 17, 2005 48.17 49.00 48.07 49.00 842,000 +0.88(+1.84%)
Nov 16, 2005 48.30 48.42 47.74 48.12 803,700 -0.06(-0.13%)
Nov 15, 2005 48.95 48.99 48.06 48.18 938,900 -0.88(-1.80%)
Nov 14, 2005 48.77 49.24 48.77 49.06 585,800 +0.19(+0.39%)
Nov 11, 2005 48.79 48.95 48.66 48.88 948,300 +0.09(+0.17%)
Nov 10, 2005 47.49 48.80 47.31 48.79 967,800 +1.34(+2.83%)
Nov 09, 2005 47.33 47.70 47.12 47.45 661,800 +0.12(+0.25%)
Nov 08, 2005 47.50 47.62 47.21 47.33 479,000 -0.52(-1.10%)
Nov 07, 2005 47.42 47.88 47.38 47.85 684,100 +0.43(+0.91%)
Nov 04, 2005 47.38 47.87 47.01 47.42 1,066,600 +0.11(+0.22%)
Nov 03, 2005 47.62 47.62 47.18 47.31 1,146,100 -0.31(-0.65%)
Nov 02, 2005 46.25 47.95 46.24 47.62 1,385,100 +1.20(+2.58%)
Nov 01, 2005 46.55 46.58 45.98 46.42 1,556,100 -0.06(-0.13%)
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%)
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.