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 (%)
Jul 31, 2008 48.10 48.71 47.78 48.04 3,188,680 -0.20(-0.41%)
Jul 30, 2008 47.57 48.64 47.38 48.24 4,108,149 +0.83(+1.75%)
Jul 29, 2008 47.41 47.49 45.80 47.41 5,451,785 +1.53(+3.33%)
Jul 28, 2008 45.57 46.47 45.21 45.88 4,325,070 +0.27(+0.59%)
Jul 25, 2008 46.35 47.05 45.36 45.61 5,175,468 -2.00(-4.20%)
Jul 24, 2008 48.60 49.05 47.60 47.61 4,319,637 -1.00(-2.06%)
Jul 23, 2008 48.17 49.02 47.95 48.61 3,965,522 +0.15(+0.31%)
Jul 22, 2008 46.94 48.57 46.03 48.46 4,172,666 +1.46(+3.11%)
Jul 21, 2008 47.79 47.84 46.71 47.00 2,964,448 -0.83(-1.74%)
Jul 18, 2008 47.43 47.99 46.30 47.83 4,110,080 +0.34(+0.72%)
Jul 17, 2008 48.88 49.25 46.81 47.49 5,144,175 -0.36(-0.75%)
Jul 16, 2008 46.27 47.86 45.38 47.85 4,794,709 +1.72(+3.73%)
Jul 15, 2008 46.38 47.85 45.87 46.13 4,086,123 -0.71(-1.52%)
Jul 14, 2008 48.22 48.38 46.73 46.84 3,532,900 -0.72(-1.51%)
Jul 11, 2008 47.40 48.46 47.15 47.56 3,931,370 -0.76(-1.57%)
Jul 10, 2008 48.50 49.09 47.89 48.32 4,428,629 -0.12(-0.25%)
Jul 09, 2008 49.15 49.77 48.30 48.44 3,596,281 -0.90(-1.82%)
Jul 08, 2008 48.03 49.82 47.83 49.34 5,830,777 +0.96(+1.98%)
Jul 07, 2008 49.94 50.12 48.17 48.38 4,085,661 -1.29(-2.60%)
Jul 04, 2008 50.27 50.51 49.46 49.67 2,266,643 +0.00(+0.00%)
Jul 03, 2008 50.27 50.51 49.46 49.67 2,266,643 -0.39(-0.78%)
Jul 02, 2008 49.74 50.58 49.74 50.06 2,811,345 +0.21(+0.42%)
Jul 01, 2008 48.55 49.97 48.21 49.85 4,835,036 +0.84(+1.71%)
Jun 30, 2008 50.11 50.11 48.98 49.01 4,426,037 -1.02(-2.04%)
Jun 27, 2008 49.98 50.67 49.85 50.03 3,102,459 +0.01(+0.02%)
Jun 26, 2008 50.63 50.98 50.01 50.02 3,196,698 -1.05(-2.06%)
Jun 25, 2008 51.16 51.70 50.84 51.07 2,600,066 +0.06(+0.12%)
Jun 24, 2008 50.62 51.40 50.58 51.01 2,746,209 +0.18(+0.35%)
Jun 23, 2008 51.70 51.70 50.75 50.83 2,169,559 -0.61(-1.19%)
Jun 20, 2008 52.05 52.23 51.10 51.44 3,204,921 -0.91(-1.74%)
Jun 19, 2008 52.42 52.69 51.73 52.35 3,501,778 +0.02(+0.04%)
Jun 18, 2008 52.36 52.89 51.73 52.33 2,463,511 -0.26(-0.49%)
Jun 17, 2008 53.16 53.44 52.59 52.59 2,282,018 -0.49(-0.92%)
Jun 16, 2008 52.69 53.29 52.10 53.08 1,733,695 +0.14(+0.26%)
Jun 13, 2008 53.12 53.20 52.16 52.94 2,275,025 +0.08(+0.15%)
Jun 12, 2008 52.64 53.53 52.23 52.86 3,244,023 +0.58(+1.11%)
Jun 11, 2008 53.34 53.52 52.16 52.28 3,080,315 -1.26(-2.35%)
Jun 10, 2008 53.87 54.00 52.67 53.54 2,058,324 +0.39(+0.73%)
Jun 09, 2008 53.61 53.92 52.71 53.15 2,589,908 +0.03(+0.06%)
Jun 06, 2008 54.24 54.28 52.96 53.12 3,035,231 -1.53(-2.80%)
Jun 05, 2008 53.38 54.66 53.38 54.65 1,857,135 +1.18(+2.21%)
Jun 04, 2008 53.52 53.93 53.20 53.47 1,962,352 -0.01(-0.02%)
Jun 03, 2008 53.91 54.01 52.93 53.48 3,585,115 -0.14(-0.26%)
Jun 02, 2008 53.66 53.97 53.10 53.62 2,263,023 -0.14(-0.26%)
May 30, 2008 53.56 53.92 53.03 53.76 3,145,352 +0.18(+0.34%)
May 29, 2008 52.36 53.60 52.31 53.58 2,050,908 +1.02(+1.94%)
May 28, 2008 53.13 53.13 52.17 52.56 1,803,614 -0.38(-0.72%)
May 27, 2008 52.44 53.24 52.15 52.94 1,927,235 +0.62(+1.19%)
May 26, 2008 53.23 53.23 52.32 52.32 0 +0.00(+0.00%)
May 23, 2008 53.23 53.23 52.32 52.32 1,464,853 -1.06(-1.99%)
May 22, 2008 52.48 53.39 52.48 53.38 1,882,247 +0.82(+1.56%)
May 21, 2008 53.48 53.68 52.50 52.56 2,556,944 -0.98(-1.83%)
May 20, 2008 53.76 53.89 53.45 53.54 1,304,069 -0.49(-0.91%)
May 19, 2008 53.67 54.38 53.64 54.03 1,626,565 +0.27(+0.50%)
May 16, 2008 54.26 54.28 53.45 53.76 1,736,850 -0.52(-0.96%)
May 15, 2008 53.81 54.34 53.28 54.28 1,691,316 +0.35(+0.65%)
May 14, 2008 53.65 54.06 53.10 53.93 1,829,557 +0.72(+1.35%)
May 13, 2008 53.74 53.93 52.80 53.21 2,671,659 -0.40(-0.75%)
May 12, 2008 52.98 53.61 52.60 53.61 1,312,248 +0.87(+1.65%)
May 09, 2008 52.24 53.26 52.24 52.74 892,242 -0.25(-0.47%)
May 08, 2008 53.50 53.61 52.40 52.99 1,855,684 -0.22(-0.41%)
May 07, 2008 54.01 54.36 53.11 53.21 2,132,729 -0.95(-1.75%)
May 06, 2008 53.23 54.29 52.97 54.16 2,480,351 +0.45(+0.84%)
May 05, 2008 53.83 54.00 53.35 53.71 1,914,962 -0.26(-0.48%)
May 02, 2008 54.78 54.80 53.33 53.97 2,580,930 -0.45(-0.83%)
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.