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 (%)
Mar 30, 2012 69.25 69.55 68.94 69.11 1,779,606 +0.24(+0.35%)
Mar 29, 2012 68.52 69.09 68.33 68.87 1,860,882 -0.03(-0.04%)
Mar 28, 2012 68.44 68.97 68.44 68.90 1,747,513 +0.14(+0.20%)
Mar 27, 2012 68.63 69.33 68.63 68.76 2,514,445 +0.16(+0.23%)
Mar 26, 2012 68.28 68.84 68.18 68.60 2,666,052 +0.84(+1.24%)
Mar 23, 2012 67.86 68.09 67.59 67.76 1,863,001 -0.12(-0.18%)
Mar 22, 2012 68.60 68.74 67.83 67.88 1,529,603 -1.16(-1.68%)
Mar 21, 2012 69.24 69.47 68.83 69.04 1,314,833 -0.25(-0.36%)
Mar 20, 2012 68.58 69.48 68.58 69.29 1,543,599 +0.12(+0.17%)
Mar 19, 2012 68.45 69.39 68.38 69.17 1,799,048 +0.78(+1.14%)
Mar 16, 2012 68.71 68.82 68.11 68.39 2,732,018 -0.26(-0.38%)
Mar 15, 2012 68.61 68.89 68.23 68.65 1,485,830 +0.00(+0.00%)
Mar 14, 2012 69.03 69.03 68.31 68.65 1,376,090 -0.52(-0.75%)
Mar 13, 2012 68.31 69.21 67.88 69.17 2,182,455 +1.40(+2.07%)
Mar 12, 2012 67.41 68.25 67.31 67.77 5,889,538 +0.54(+0.80%)
Mar 09, 2012 67.35 67.68 67.07 67.23 2,086,890 -0.12(-0.18%)
Mar 08, 2012 67.36 67.53 66.80 67.35 1,166,897 +0.10(+0.15%)
Mar 07, 2012 67.41 67.48 66.65 67.25 1,737,665 +0.11(+0.16%)
Mar 06, 2012 67.42 67.84 67.11 67.14 1,349,017 -0.76(-1.12%)
Mar 05, 2012 67.10 68.05 67.04 67.90 1,795,408 +0.53(+0.79%)
Mar 02, 2012 67.69 67.71 66.92 67.37 1,873,657 -0.26(-0.38%)
Mar 01, 2012 67.86 68.55 67.45 67.63 2,186,234 -0.33(-0.49%)
Feb 29, 2012 68.45 68.86 67.82 67.96 2,732,306 -0.49(-0.72%)
Feb 28, 2012 69.01 69.07 68.14 68.45 1,677,643 -0.70(-1.01%)
Feb 27, 2012 68.21 69.33 68.05 69.15 1,480,181 +0.55(+0.80%)
Feb 24, 2012 68.89 69.15 68.50 68.60 1,309,119 -0.03(-0.04%)
Feb 23, 2012 68.15 68.81 67.94 68.63 1,472,396 +0.68(+1.00%)
Feb 22, 2012 69.02 69.22 67.93 67.95 1,517,922 -0.98(-1.42%)
Feb 21, 2012 69.12 69.14 68.59 68.93 1,032,038 -0.16(-0.23%)
Feb 17, 2012 69.27 69.54 68.86 69.09 1,576,254 +0.29(+0.42%)
Feb 16, 2012 68.87 69.29 68.72 68.80 1,364,403 +0.05(+0.07%)
Feb 15, 2012 69.38 69.65 68.69 68.75 1,405,985 -0.57(-0.82%)
Feb 14, 2012 68.94 69.33 68.41 69.32 1,317,373 +0.17(+0.25%)
Feb 13, 2012 69.13 69.35 68.74 69.15 1,392,719 +0.35(+0.51%)
Feb 10, 2012 68.46 68.85 68.25 68.80 1,284,515 -0.09(-0.13%)
Feb 09, 2012 69.08 69.23 68.60 68.89 1,615,241 +0.10(+0.15%)
Feb 08, 2012 68.93 69.24 68.45 68.79 1,315,425 -0.15(-0.22%)
Feb 07, 2012 67.57 69.03 67.51 68.94 1,757,970 +1.13(+1.67%)
Feb 06, 2012 68.18 68.37 67.76 67.81 1,788,341 -0.77(-1.12%)
Feb 03, 2012 68.20 68.60 67.84 68.58 1,570,064 +0.77(+1.14%)
Feb 02, 2012 67.94 68.10 67.45 67.81 2,239,863 +0.13(+0.19%)
Feb 01, 2012 67.77 68.31 67.58 67.68 3,750,828 +0.27(+0.40%)
Jan 31, 2012 66.68 67.60 66.68 67.41 2,466,506 +0.51(+0.76%)
Jan 30, 2012 66.92 67.15 66.70 66.90 2,549,462 -0.52(-0.77%)
Jan 27, 2012 68.78 69.29 66.90 67.42 5,185,913 -2.93(-4.16%)
Jan 26, 2012 70.22 70.61 69.71 70.35 2,179,567 -0.07(-0.10%)
Jan 25, 2012 69.90 70.47 69.31 70.42 2,217,701 +0.36(+0.51%)
Jan 24, 2012 70.26 70.41 69.53 70.06 1,589,683 -0.95(-1.34%)
Jan 23, 2012 70.79 71.76 70.51 71.01 1,743,677 +0.04(+0.06%)
Jan 20, 2012 70.25 70.99 70.07 70.97 2,761,191 +0.67(+0.95%)
Jan 19, 2012 70.35 70.57 69.78 70.30 1,710,122 +0.06(+0.09%)
Jan 18, 2012 69.81 70.29 69.36 70.24 1,582,171 +0.44(+0.63%)
Jan 17, 2012 69.57 70.44 69.57 69.80 1,709,097 +0.71(+1.03%)
Jan 13, 2012 68.51 69.20 68.41 69.09 1,387,128 -0.01(-0.01%)
Jan 12, 2012 69.48 69.75 68.88 69.10 1,262,908 -0.15(-0.22%)
Jan 11, 2012 69.11 69.31 68.89 69.25 1,498,101 -0.06(-0.09%)
Jan 10, 2012 70.20 70.20 69.17 69.31 1,949,614 -0.29(-0.42%)
Jan 09, 2012 69.45 69.72 69.30 69.60 1,313,545 +0.32(+0.46%)
Jan 06, 2012 69.75 70.03 69.27 69.28 1,264,303 -0.46(-0.66%)
Jan 05, 2012 68.65 69.80 68.37 69.74 1,644,415 +0.84(+1.22%)
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.