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 (%)
Nov 30, 2011 66.76 67.57 65.84 67.44 2,353,851 +2.53(+3.90%)
Nov 29, 2011 64.96 65.27 64.62 64.91 1,857,925 +0.03(+0.05%)
Nov 28, 2011 64.91 65.07 64.25 64.88 2,215,304 +1.06(+1.66%)
Nov 25, 2011 63.39 64.45 63.24 63.82 1,541,218 +0.18(+0.28%)
Nov 23, 2011 63.90 64.17 63.63 63.64 3,216,607 -0.86(-1.33%)
Nov 22, 2011 64.29 64.91 64.03 64.50 2,204,928 +0.07(+0.11%)
Nov 21, 2011 65.09 65.13 64.22 64.43 2,852,971 -1.27(-1.93%)
Nov 18, 2011 65.50 65.93 65.17 65.70 2,034,164 +0.64(+0.98%)
Nov 17, 2011 65.59 66.24 64.61 65.06 2,625,130 -0.57(-0.87%)
Nov 16, 2011 66.29 66.76 65.56 65.63 2,261,749 -1.22(-1.82%)
Nov 15, 2011 66.66 67.15 66.23 66.85 1,959,650 +0.05(+0.07%)
Nov 14, 2011 67.70 67.83 66.71 66.80 1,771,665 -0.98(-1.45%)
Nov 11, 2011 67.82 68.19 67.52 67.78 1,479,870 +0.71(+1.06%)
Nov 10, 2011 67.48 67.55 66.60 67.07 1,785,871 +0.29(+0.43%)
Nov 09, 2011 66.78 67.84 66.63 66.78 3,037,274 -1.47(-2.15%)
Nov 08, 2011 67.62 68.34 67.39 68.25 1,700,301 +0.80(+1.19%)
Nov 07, 2011 67.35 67.74 66.92 67.45 1,664,076 -0.08(-0.12%)
Nov 04, 2011 66.68 67.81 66.68 67.53 1,834,092 -0.06(-0.09%)
Nov 03, 2011 67.31 67.69 66.61 67.59 2,198,848 +0.84(+1.26%)
Nov 02, 2011 66.23 66.96 65.95 66.75 2,171,184 +1.65(+2.53%)
Nov 01, 2011 65.37 66.46 65.06 65.10 3,287,148 -1.95(-2.91%)
Oct 31, 2011 68.42 68.59 67.02 67.05 3,078,603 -1.57(-2.29%)
Oct 28, 2011 69.55 69.69 68.49 68.62 2,755,699 -1.26(-1.80%)
Oct 27, 2011 69.51 70.07 68.99 69.88 3,424,337 +1.94(+2.86%)
Oct 26, 2011 68.30 68.79 67.52 67.94 3,118,911 +0.67(+1.00%)
Oct 25, 2011 67.94 68.41 67.05 67.27 2,926,085 -1.01(-1.48%)
Oct 24, 2011 68.45 69.15 67.99 68.28 3,155,122 -0.43(-0.63%)
Oct 21, 2011 66.35 68.78 66.00 68.71 5,619,127 +3.36(+5.14%)
Oct 20, 2011 64.53 65.59 64.15 65.35 2,554,623 +0.72(+1.11%)
Oct 19, 2011 63.12 65.82 63.12 64.63 4,254,000 +1.33(+2.10%)
Oct 18, 2011 61.58 64.25 61.45 63.30 3,108,915 +1.91(+3.11%)
Oct 17, 2011 62.28 62.56 61.28 61.39 1,340,157 -1.48(-2.35%)
Oct 14, 2011 62.71 62.90 61.81 62.87 1,452,898 +0.81(+1.31%)
Oct 13, 2011 61.36 62.37 61.12 62.06 2,003,348 +0.12(+0.19%)
Oct 12, 2011 62.07 62.65 61.83 61.94 1,900,986 +0.20(+0.32%)
Oct 11, 2011 61.56 62.26 61.51 61.74 1,317,208 -0.17(-0.27%)
Oct 10, 2011 60.87 61.95 60.67 61.91 1,542,054 +2.14(+3.58%)
Oct 07, 2011 61.06 61.21 59.62 59.77 2,196,232 -1.01(-1.66%)
Oct 06, 2011 61.08 61.26 60.10 60.78 2,796,325 +0.47(+0.78%)
Oct 05, 2011 59.60 60.46 58.49 60.31 2,753,759 +0.76(+1.28%)
Oct 04, 2011 57.46 59.73 56.93 59.55 3,839,098 +1.43(+2.46%)
Oct 03, 2011 60.35 60.37 58.08 58.12 3,180,540 -1.87(-3.12%)
Sep 30, 2011 59.75 60.69 59.67 59.99 2,863,299 -0.53(-0.88%)
Sep 29, 2011 59.59 60.72 59.35 60.52 3,030,470 +1.58(+2.68%)
Sep 28, 2011 60.17 60.54 58.90 58.94 2,470,088 -0.98(-1.64%)
Sep 27, 2011 60.03 60.95 59.58 59.92 2,503,322 +0.54(+0.91%)
Sep 26, 2011 58.26 59.43 57.76 59.38 2,735,994 +1.49(+2.57%)
Sep 23, 2011 57.50 58.10 57.36 57.89 2,359,644 -0.03(-0.05%)
Sep 22, 2011 56.36 58.21 56.19 57.92 4,906,080 +0.37(+0.64%)
Sep 21, 2011 60.22 60.26 57.55 57.55 2,735,979 -3.12(-5.14%)
Sep 20, 2011 59.94 61.42 59.94 60.67 2,058,694 +0.81(+1.35%)
Sep 19, 2011 59.39 60.35 59.23 59.86 2,156,917 -0.53(-0.88%)
Sep 16, 2011 60.18 60.53 59.60 60.39 3,162,380 +0.55(+0.92%)
Sep 15, 2011 60.11 60.33 59.06 59.84 2,776,936 +0.18(+0.30%)
Sep 14, 2011 59.68 60.19 58.65 59.66 1,857,761 +0.20(+0.34%)
Sep 13, 2011 59.91 60.11 58.99 59.46 1,985,081 -0.21(-0.35%)
Sep 12, 2011 58.48 59.70 58.13 59.67 2,585,474 +0.43(+0.73%)
Sep 09, 2011 59.78 60.10 58.88 59.24 2,666,593 -1.23(-2.03%)
Sep 08, 2011 60.51 61.15 60.30 60.47 2,620,533 -0.77(-1.26%)
Sep 07, 2011 60.11 61.27 59.97 61.24 2,977,481 +1.91(+3.22%)
Sep 06, 2011 58.87 59.90 58.70 59.33 2,638,737 -1.05(-1.74%)
Sep 02, 2011 61.06 61.45 60.37 60.38 3,134,457 -1.24(-2.01%)
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.