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 (%)
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%)
Mar 01, 2007 50.40 50.85 49.75 50.75 2,832,422 -0.32(-0.63%)
Feb 28, 2007 51.00 51.19 50.60 51.07 3,145,900 -0.02(-0.04%)
Feb 27, 2007 52.23 53.22 50.66 51.09 2,109,400 -1.45(-2.76%)
Feb 26, 2007 53.10 53.23 52.44 52.54 1,168,118 -0.48(-0.91%)
Feb 23, 2007 53.16 53.16 52.70 53.02 2,195,400 -0.23(-0.43%)
Feb 22, 2007 53.21 53.60 53.09 53.25 1,353,500 +0.04(+0.08%)
Feb 21, 2007 52.98 53.24 52.85 53.21 1,348,300 +0.27(+0.51%)
Feb 20, 2007 52.70 53.11 52.33 52.94 1,525,800 +0.13(+0.25%)
Feb 16, 2007 52.55 52.97 52.49 52.81 1,375,600 +0.10(+0.19%)
Feb 15, 2007 52.55 52.76 52.22 52.71 1,161,800 +0.02(+0.04%)
Feb 14, 2007 52.49 52.92 52.43 52.69 1,190,782 +0.20(+0.38%)
Feb 13, 2007 52.60 52.90 52.32 52.49 1,940,743 -0.11(-0.21%)
Feb 12, 2007 52.80 52.87 52.18 52.60 1,517,752 +0.00(+0.00%)
Feb 09, 2007 52.83 53.14 52.31 52.60 1,491,500 -0.31(-0.59%)
Feb 08, 2007 52.70 53.13 52.57 52.91 1,309,500 +0.18(+0.34%)
Feb 07, 2007 53.27 53.30 52.67 52.73 1,690,900 -0.37(-0.70%)
Feb 06, 2007 53.00 53.15 52.83 53.10 1,968,600 +0.14(+0.26%)
Feb 05, 2007 52.63 53.01 52.58 52.96 1,562,000 +0.19(+0.36%)
Feb 02, 2007 52.05 52.81 51.89 52.77 1,767,700 +0.68(+1.31%)
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.