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 (%)
Oct 31, 2013 92.87 92.89 92.07 92.08 918,294 -0.66(-0.71%)
Oct 30, 2013 93.20 93.38 92.32 92.74 854,816 -0.50(-0.54%)
Oct 29, 2013 93.01 93.25 92.70 93.24 829,156 +0.64(+0.69%)
Oct 28, 2013 92.26 92.88 92.20 92.60 1,117,944 +0.40(+0.43%)
Oct 25, 2013 92.87 93.49 92.00 92.20 1,731,047 -0.74(-0.80%)
Oct 24, 2013 93.77 93.79 92.67 92.94 1,602,028 -0.25(-0.27%)
Oct 23, 2013 93.84 93.96 92.74 93.19 855,023 -0.74(-0.79%)
Oct 22, 2013 93.94 94.20 93.42 93.93 1,193,468 +0.77(+0.83%)
Oct 21, 2013 92.47 93.34 92.47 93.16 702,743 +0.45(+0.49%)
Oct 18, 2013 92.66 92.83 92.00 92.71 964,990 +0.50(+0.54%)
Oct 17, 2013 90.78 92.29 90.69 92.21 714,314 +0.81(+0.89%)
Oct 16, 2013 90.22 91.42 90.11 91.40 840,238 +1.64(+1.83%)
Oct 15, 2013 90.06 90.52 89.67 89.76 691,308 -0.62(-0.69%)
Oct 14, 2013 89.69 90.46 89.56 90.38 581,932 +0.22(+0.24%)
Oct 11, 2013 89.18 90.28 89.10 90.16 764,558 +0.78(+0.87%)
Oct 10, 2013 88.40 89.50 88.40 89.38 1,131,068 +1.80(+2.06%)
Oct 09, 2013 88.07 88.28 87.34 87.58 801,537 -0.40(-0.45%)
Oct 08, 2013 88.82 89.03 87.94 87.98 1,211,591 -0.52(-0.59%)
Oct 07, 2013 88.38 88.98 87.86 88.50 711,905 -0.37(-0.42%)
Oct 04, 2013 88.29 88.89 88.12 88.87 650,714 +0.57(+0.65%)
Oct 03, 2013 89.04 89.16 88.11 88.30 683,975 -0.99(-1.11%)
Oct 02, 2013 88.92 89.29 88.34 89.29 1,081,713 +0.03(+0.03%)
Oct 01, 2013 89.31 89.71 89.03 89.26 680,540 +0.00(+0.00%)
Sep 30, 2013 89.06 89.67 88.83 89.26 1,133,679 -0.39(-0.44%)
Sep 27, 2013 89.81 89.84 89.30 89.65 752,750 -0.37(-0.41%)
Sep 26, 2013 90.15 90.55 89.54 90.02 693,161 -0.08(-0.09%)
Sep 25, 2013 89.70 90.32 89.55 90.10 849,255 +0.55(+0.61%)
Sep 24, 2013 89.47 90.11 89.42 89.55 1,215,018 -0.22(-0.25%)
Sep 23, 2013 89.88 90.06 89.43 89.77 836,442 -0.21(-0.23%)
Sep 20, 2013 89.89 90.70 89.68 89.98 1,659,545 +0.17(+0.19%)
Sep 19, 2013 89.46 90.21 89.43 89.81 951,174 +0.52(+0.58%)
Sep 18, 2013 88.28 89.42 87.96 89.29 1,073,498 +0.53(+0.60%)
Sep 17, 2013 88.37 88.88 88.37 88.76 812,049 +0.39(+0.44%)
Sep 16, 2013 88.44 88.73 88.18 88.37 883,674 +0.76(+0.87%)
Sep 13, 2013 87.23 87.80 87.15 87.61 640,651 +0.47(+0.54%)
Sep 12, 2013 87.58 87.58 86.98 87.14 926,959 -0.56(-0.64%)
Sep 11, 2013 86.57 87.70 86.45 87.70 1,110,209 +1.18(+1.36%)
Sep 10, 2013 86.44 86.55 85.95 86.52 1,186,066 +0.73(+0.85%)
Sep 09, 2013 84.36 85.82 84.36 85.79 946,411 +1.49(+1.77%)
Sep 06, 2013 84.73 84.84 83.32 84.30 859,952 -0.16(-0.19%)
Sep 05, 2013 84.04 84.80 83.92 84.46 1,206,899 +0.35(+0.42%)
Sep 04, 2013 83.58 84.33 83.32 84.11 862,696 +0.28(+0.33%)
Sep 03, 2013 84.14 84.38 83.33 83.83 1,058,485 +0.66(+0.79%)
Aug 30, 2013 83.61 83.61 82.80 83.17 920,407 -0.17(-0.20%)
Aug 29, 2013 83.26 83.74 83.08 83.34 595,935 -0.09(-0.11%)
Aug 28, 2013 83.49 83.73 83.18 83.43 931,692 -0.04(-0.05%)
Aug 27, 2013 83.50 84.24 83.10 83.47 1,145,298 -0.79(-0.94%)
Aug 26, 2013 85.20 85.25 84.26 84.26 970,012 -0.89(-1.05%)
Aug 23, 2013 85.00 85.24 84.38 85.15 872,428 +0.22(+0.26%)
Aug 22, 2013 84.22 85.09 84.08 84.93 670,284 +0.85(+1.01%)
Aug 21, 2013 84.44 84.88 83.95 84.08 1,142,631 -0.53(-0.63%)
Aug 20, 2013 84.15 84.88 84.09 84.61 871,018 +0.45(+0.53%)
Aug 19, 2013 84.71 84.75 84.11 84.16 1,089,017 -0.82(-0.96%)
Aug 16, 2013 84.80 85.45 84.76 84.98 1,131,418 -0.03(-0.04%)
Aug 15, 2013 85.49 85.67 84.82 85.01 837,427 -0.89(-1.04%)
Aug 14, 2013 85.75 86.07 85.60 85.90 1,058,486 -0.03(-0.03%)
Aug 13, 2013 85.83 86.16 85.00 85.93 936,207 +0.41(+0.48%)
Aug 12, 2013 85.38 85.92 85.13 85.52 1,416,994 +0.03(+0.04%)
Aug 09, 2013 85.40 85.79 85.09 85.49 816,436 +0.03(+0.04%)
Aug 08, 2013 85.41 86.04 85.02 85.46 1,309,250 +0.35(+0.41%)
Aug 07, 2013 85.42 86.19 84.81 85.11 1,136,349 -0.48(-0.56%)
Aug 06, 2013 86.15 86.30 85.33 85.59 1,248,301 -0.51(-0.59%)
Aug 05, 2013 85.59 86.56 85.59 86.10 1,472,017 -0.97(-1.11%)
Aug 02, 2013 87.35 87.50 86.75 87.07 1,131,509 -0.30(-0.34%)
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.