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 (%)
Feb 27, 2015 100.43 101.36 100.40 100.45 1,109,133 -0.21(-0.21%)
Feb 26, 2015 100.01 100.96 99.99 100.66 1,018,737 +0.54(+0.54%)
Feb 25, 2015 100.13 100.67 100.05 100.12 992,927 -0.25(-0.25%)
Feb 24, 2015 99.35 100.50 99.13 100.37 1,270,135 +1.02(+1.03%)
Feb 23, 2015 100.22 100.24 99.01 99.35 1,727,508 -0.81(-0.81%)
Feb 20, 2015 100.65 101.06 99.35 100.16 1,919,830 -0.80(-0.79%)
Feb 19, 2015 101.46 101.67 100.91 100.96 772,042 -0.49(-0.48%)
Feb 18, 2015 101.00 101.64 101.00 101.45 957,787 +0.29(+0.29%)
Feb 17, 2015 102.27 102.61 100.96 101.16 1,402,473 -0.90(-0.88%)
Feb 13, 2015 102.06 102.06 102.06 0 +0.43(+0.42%)
Feb 12, 2015 101.39 101.73 100.78 101.63 1,006,271 +0.26(+0.26%)
Feb 11, 2015 100.81 101.66 100.78 101.37 793,175 +0.64(+0.64%)
Feb 10, 2015 100.96 101.36 100.66 100.73 1,140,579 +0.36(+0.36%)
Feb 09, 2015 100.09 100.71 99.81 100.37 857,602 -0.45(-0.45%)
Feb 06, 2015 100.85 101.42 100.59 100.82 1,113,376 +0.00(+0.00%)
Feb 05, 2015 99.75 100.93 99.62 100.82 968,078 +0.91(+0.91%)
Feb 04, 2015 99.10 100.39 98.91 99.91 1,669,378 +0.74(+0.75%)
Feb 03, 2015 98.83 99.49 98.13 99.17 2,618,240 +0.67(+0.68%)
Feb 02, 2015 97.03 98.69 96.89 98.50 2,763,284 +0.60(+0.61%)
Jan 30, 2015 100.31 100.50 97.80 97.90 2,861,737 -4.62(-4.51%)
Jan 29, 2015 101.54 102.68 100.79 102.52 1,146,251 +0.93(+0.92%)
Jan 28, 2015 102.97 103.40 101.56 101.59 1,092,502 -0.98(-0.96%)
Jan 27, 2015 102.79 103.15 102.24 102.57 604,885 -0.72(-0.70%)
Jan 26, 2015 103.37 103.89 103.01 103.29 755,927 -0.40(-0.39%)
Jan 23, 2015 104.35 104.40 103.65 103.69 783,885 -0.50(-0.48%)
Jan 22, 2015 104.27 102.16 104.19 1,311,457 +2.19(+2.15%)
Jan 21, 2015 102.72 102.00 1,029,028 -0.44(-0.43%)
Jan 20, 2015 102.63 103.94 101.31 102.44 1,223,834 -0.90(-0.87%)
Jan 16, 2015 101.02 103.42 101.02 103.34 949,250 +2.12(+2.09%)
Jan 15, 2015 102.05 100.84 101.22 743,725 +0.02(+0.02%)
Jan 14, 2015 100.99 102.04 100.34 101.20 907,309 -1.04(-1.02%)
Jan 13, 2015 102.24 909,968 +0.45(+0.44%)
Jan 12, 2015 103.22 103.22 101.53 101.79 543,932 -1.02(-0.99%)
Jan 09, 2015 103.55 103.90 102.47 102.81 825,592 -0.73(-0.71%)
Jan 08, 2015 102.24 103.81 102.24 103.54 1,055,065 +1.61(+1.58%)
Jan 07, 2015 101.37 102.39 100.97 101.93 957,721 +1.35(+1.34%)
Jan 06, 2015 102.01 102.34 100.41 100.58 1,241,733 -1.02(-1.00%)
Jan 05, 2015 101.97 102.68 101.45 101.60 1,088,277 -1.31(-1.27%)
Jan 02, 2015 103.96 104.29 102.42 102.91 641,045 -0.56(-0.54%)
Dec 31, 2014 103.47 103.47 103.47 0 -0.84(-0.81%)
Dec 30, 2014 104.58 104.84 104.16 104.31 586,897 -0.25(-0.24%)
Dec 29, 2014 104.05 105.30 104.01 104.56 483,885 +0.13(+0.12%)
Dec 26, 2014 104.76 104.90 104.38 104.43 387,129 +0.06(+0.06%)
Dec 24, 2014 104.37 104.37 104.37 0 -0.07(-0.07%)
Dec 23, 2014 103.76 104.81 103.54 104.44 1,051,983 +1.13(+1.09%)
Dec 22, 2014 103.65 104.43 103.12 103.31 1,889,715 -0.31(-0.30%)
Dec 19, 2014 103.26 104.22 103.22 103.62 2,012,363 +0.25(+0.24%)
Dec 18, 2014 103.08 103.37 102.43 103.37 1,510,592 +0.85(+0.83%)
Dec 17, 2014 101.42 102.78 100.75 102.52 1,271,634 +1.10(+1.08%)
Dec 16, 2014 103.02 101.42 1,077,254 -0.31(-0.30%)
Dec 15, 2014 102.44 102.96 100.70 101.73 1,217,430 -0.11(-0.11%)
Dec 12, 2014 102.57 103.54 101.75 101.84 833,942 -1.46(-1.41%)
Dec 11, 2014 103.18 104.27 102.90 103.30 977,179 +0.48(+0.47%)
Dec 10, 2014 103.69 104.50 102.72 102.82 1,109,366 -1.28(-1.23%)
Dec 09, 2014 103.85 104.62 103.76 104.10 1,169,692 -0.90(-0.86%)
Dec 08, 2014 103.89 105.28 103.67 105.00 1,136,105 +1.25(+1.20%)
Dec 05, 2014 103.68 104.25 103.41 103.75 785,026 +0.14(+0.14%)
Dec 04, 2014 103.51 103.87 103.21 103.61 711,503 +0.18(+0.17%)
Dec 03, 2014 103.32 103.69 103.09 103.43 888,859 +0.05(+0.05%)
Dec 02, 2014 102.20 103.54 102.20 103.38 986,046 +0.22(+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.