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 (%)
May 31, 2007 55.00 55.00 54.55 54.87 1,776,000 -0.03(-0.05%)
May 30, 2007 54.59 54.95 54.38 54.90 1,815,355 +0.31(+0.57%)
May 29, 2007 54.18 54.65 54.13 54.59 2,184,114 +0.60(+1.11%)
May 25, 2007 54.15 54.20 53.70 53.99 1,039,155 +0.06(+0.11%)
May 24, 2007 54.43 54.47 53.87 53.93 2,421,706 -0.45(-0.83%)
May 23, 2007 54.88 54.99 54.29 54.38 1,513,155 -0.46(-0.84%)
May 22, 2007 54.81 55.03 54.43 54.84 1,245,008 +0.00(+0.00%)
May 21, 2007 54.80 54.92 54.64 54.84 1,728,104 -0.13(-0.24%)
May 18, 2007 55.00 55.06 54.64 54.97 1,894,611 -0.14(-0.25%)
May 17, 2007 55.60 55.68 54.95 55.11 1,533,000 -0.73(-1.31%)
May 16, 2007 55.70 55.99 55.39 55.84 1,280,400 +0.58(+1.05%)
May 15, 2007 55.25 55.91 55.20 55.26 1,206,100 +0.04(+0.07%)
May 14, 2007 55.86 55.92 55.09 55.22 1,394,800 -0.69(-1.23%)
May 11, 2007 55.04 55.91 55.00 55.91 1,500,300 +1.05(+1.91%)
May 10, 2007 55.46 55.53 54.86 54.86 1,362,961 -0.68(-1.22%)
May 09, 2007 54.71 55.75 54.71 55.54 2,353,400 +0.80(+1.46%)
May 08, 2007 54.58 54.83 54.58 54.74 1,488,000 +0.07(+0.13%)
May 07, 2007 54.07 54.79 54.07 54.67 1,983,689 +0.62(+1.15%)
May 04, 2007 54.80 54.88 53.91 54.05 1,304,000 -0.61(-1.12%)
May 03, 2007 54.63 54.85 54.35 54.66 1,379,045 +0.22(+0.40%)
May 02, 2007 53.74 54.48 53.59 54.44 1,619,100 +0.86(+1.61%)
May 01, 2007 53.90 54.10 53.48 53.58 1,712,600 -0.25(-0.46%)
Apr 30, 2007 54.20 54.28 53.80 53.83 1,810,253 -0.27(-0.50%)
Apr 27, 2007 54.01 54.40 53.82 54.10 1,251,527 -0.25(-0.46%)
Apr 26, 2007 54.80 54.99 54.31 54.35 2,215,727 -0.60(-1.09%)
Apr 25, 2007 54.76 55.10 54.47 54.95 2,112,360 +0.25(+0.46%)
Apr 24, 2007 53.97 55.00 53.97 54.70 2,606,000 +0.94(+1.75%)
Apr 23, 2007 53.56 54.24 53.53 53.76 1,348,935 +0.23(+0.43%)
Apr 20, 2007 54.53 54.54 53.29 53.53 3,218,371 +0.58(+1.10%)
Apr 19, 2007 52.91 53.26 52.82 52.95 1,351,350 -0.12(-0.23%)
Apr 18, 2007 54.26 54.26 52.59 53.07 1,567,155 +0.07(+0.13%)
Apr 17, 2007 52.90 53.12 52.70 53.00 1,665,387 +0.21(+0.40%)
Apr 16, 2007 52.75 52.88 52.12 52.79 1,180,400 +0.79(+1.52%)
Apr 13, 2007 52.75 52.75 51.80 52.00 2,094,162 +0.08(+0.15%)
Apr 12, 2007 51.03 52.26 51.02 51.92 1,940,900 -0.33(-0.63%)
Apr 11, 2007 52.22 52.40 51.93 52.25 2,301,555 +0.15(+0.29%)
Apr 10, 2007 51.89 52.34 51.87 52.10 1,408,700 +0.10(+0.19%)
Apr 09, 2007 52.51 53.10 51.75 52.00 1,348,200 +0.01(+0.02%)
Apr 05, 2007 52.14 52.14 51.71 51.99 1,035,800 -0.14(-0.27%)
Apr 04, 2007 52.39 52.46 51.96 52.13 1,246,943 -0.08(-0.15%)
Apr 03, 2007 50.83 52.21 50.63 52.21 1,701,600 +0.53(+1.03%)
Apr 02, 2007 50.85 51.95 50.85 51.68 1,373,647 +0.01(+0.02%)
Mar 30, 2007 51.97 52.21 51.33 51.67 2,665,600 -0.34(-0.65%)
Mar 29, 2007 52.07 52.14 51.52 52.01 1,582,045 +0.37(+0.72%)
Mar 28, 2007 51.85 51.97 51.00 51.64 2,508,655 -0.09(-0.17%)
Mar 27, 2007 51.51 51.94 51.35 51.73 2,159,075 +0.05(+0.10%)
Mar 26, 2007 51.12 51.72 50.82 51.68 2,221,100 +0.31(+0.60%)
Mar 23, 2007 51.25 51.48 51.21 51.37 2,097,127 +0.13(+0.25%)
Mar 22, 2007 50.39 51.90 50.39 51.24 3,239,700 +0.02(+0.04%)
Mar 21, 2007 50.22 51.33 50.10 51.22 2,634,258 +1.18(+2.36%)
Mar 20, 2007 49.99 50.11 49.79 50.04 4,295,800 +0.04(+0.08%)
Mar 19, 2007 49.96 50.08 49.75 50.00 2,464,300 +0.33(+0.66%)
Mar 16, 2007 49.55 50.13 49.40 49.67 3,996,100 +0.16(+0.32%)
Mar 15, 2007 49.29 49.79 49.13 49.51 2,227,753 +0.09(+0.18%)
Mar 14, 2007 48.64 49.73 48.30 49.42 2,933,889 +0.60(+1.23%)
Mar 13, 2007 50.00 49.77 48.82 48.82 3,656,000 -1.18(-2.36%)
Mar 12, 2007 50.00 50.18 49.86 50.00 3,091,800 -0.20(-0.40%)
Mar 09, 2007 50.26 50.38 49.95 50.20 2,903,700 -0.08(-0.16%)
Mar 08, 2007 50.25 50.54 50.05 50.28 3,763,100 +0.36(+0.72%)
Mar 07, 2007 49.50 50.07 49.26 49.92 5,627,500 +0.72(+1.46%)
Mar 06, 2007 49.45 49.67 48.93 49.20 3,769,400 +0.03(+0.06%)
Mar 05, 2007 50.45 50.65 49.10 49.17 3,657,402 -1.47(-2.90%)
Mar 02, 2007 50.50 50.90 50.32 50.64 2,331,200 -0.11(-0.22%)
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.