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, 2006 50.11 50.58 50.00 50.53 2,099,900 +0.60(+1.20%)
May 30, 2006 50.95 50.95 49.91 49.93 1,697,300 -1.11(-2.17%)
May 26, 2006 51.10 51.10 50.67 51.04 1,565,600 +0.25(+0.49%)
May 25, 2006 51.05 51.19 50.55 50.79 1,895,200 +0.31(+0.61%)
May 24, 2006 50.52 51.00 50.05 50.48 2,169,100 -0.11(-0.22%)
May 23, 2006 50.90 51.04 50.44 50.59 2,114,000 -0.22(-0.43%)
May 22, 2006 50.40 51.03 50.33 50.81 2,532,700 +0.45(+0.89%)
May 19, 2006 50.35 50.54 49.95 50.36 1,871,300 +0.07(+0.14%)
May 18, 2006 50.61 50.98 50.25 50.29 1,755,200 -0.30(-0.59%)
May 17, 2006 51.39 51.78 50.59 50.59 2,004,600 -1.36(-2.62%)
May 16, 2006 52.05 52.40 51.83 51.95 1,533,800 -0.03(-0.06%)
May 15, 2006 51.53 52.04 51.53 51.98 1,523,400 +0.28(+0.54%)
May 12, 2006 51.63 52.25 51.47 51.70 1,945,200 +0.08(+0.15%)
May 11, 2006 51.89 52.43 51.61 51.62 2,016,600 -0.30(-0.58%)
May 10, 2006 51.96 52.13 51.55 51.92 1,834,100 -0.04(-0.08%)
May 09, 2006 52.07 52.09 51.80 51.96 1,650,200 -0.12(-0.23%)
May 08, 2006 52.25 52.60 52.08 52.08 1,310,200 -0.47(-0.89%)
May 05, 2006 52.50 52.81 52.40 52.55 1,466,800 +0.21(+0.40%)
May 04, 2006 52.45 52.55 52.29 52.34 1,526,700 +0.15(+0.29%)
May 03, 2006 52.20 52.66 52.05 52.19 2,810,400 -0.05(-0.10%)
May 02, 2006 51.53 52.30 51.53 52.24 2,243,700 +0.68(+1.32%)
May 01, 2006 51.64 51.83 51.35 51.56 2,774,900 +0.02(+0.04%)
Apr 28, 2006 51.04 51.87 51.04 51.54 2,184,300 +0.31(+0.61%)
Apr 27, 2006 50.70 52.00 50.66 51.23 2,188,400 +0.19(+0.37%)
Apr 26, 2006 51.10 51.22 50.44 51.04 2,316,800 +0.07(+0.14%)
Apr 25, 2006 50.00 51.38 49.92 50.97 4,363,400 +1.39(+2.80%)
Apr 24, 2006 48.68 49.58 48.68 49.58 1,813,500 +0.71(+1.45%)
Apr 21, 2006 49.30 49.45 48.65 48.87 1,386,600 -0.15(-0.31%)
Apr 20, 2006 49.25 49.69 48.84 49.02 1,542,400 -0.48(-0.97%)
Apr 19, 2006 48.47 49.80 48.42 49.50 2,187,400 +0.83(+1.69%)
Apr 18, 2006 47.80 48.75 47.76 48.67 1,639,400 +1.00(+2.10%)
Apr 17, 2006 47.93 48.22 47.51 47.67 906,000 -0.25(-0.52%)
Apr 13, 2006 47.60 47.95 47.47 47.92 514,900 +0.32(+0.68%)
Apr 12, 2006 47.73 47.88 47.51 47.60 510,400 -0.04(-0.08%)
Apr 11, 2006 47.88 48.00 47.50 47.64 616,800 -0.15(-0.31%)
Apr 10, 2006 47.78 47.91 47.68 47.79 739,100 +0.01(+0.02%)
Apr 07, 2006 48.32 48.43 47.68 47.78 649,100 -0.56(-1.16%)
Apr 06, 2006 48.54 48.57 48.19 48.34 771,300 -0.39(-0.80%)
Apr 05, 2006 48.48 48.78 48.27 48.73 909,200 +0.32(+0.66%)
Apr 04, 2006 47.83 48.49 47.67 48.41 603,700 +0.34(+0.72%)
Apr 03, 2006 47.95 48.25 47.83 48.06 905,200 +0.34(+0.72%)
Mar 31, 2006 47.73 47.97 47.40 47.72 884,300 -0.09(-0.19%)
Mar 30, 2006 47.44 47.94 47.44 47.81 998,200 +0.47(+0.98%)
Mar 29, 2006 47.49 47.71 47.12 47.34 1,225,100 +0.55(+1.18%)
Mar 28, 2006 47.76 47.76 46.60 46.80 1,350,600 -0.73(-1.53%)
Mar 27, 2006 47.66 47.67 47.41 47.52 1,184,000 -0.19(-0.40%)
Mar 24, 2006 47.77 47.95 47.53 47.71 1,046,100 -0.32(-0.67%)
Mar 23, 2006 48.06 48.37 47.95 48.03 941,100 -0.30(-0.63%)
Mar 22, 2006 48.02 48.38 47.99 48.34 763,900 -0.04(-0.08%)
Mar 21, 2006 48.99 48.99 48.25 48.38 952,900 -0.62(-1.26%)
Mar 20, 2006 49.17 49.20 48.86 48.99 740,600 -0.16(-0.32%)
Mar 17, 2006 49.45 49.45 48.97 49.15 871,500 +0.05(+0.09%)
Mar 16, 2006 48.80 49.30 48.72 49.10 835,800 +0.48(+0.98%)
Mar 15, 2006 48.58 48.72 48.35 48.62 903,400 -0.26(-0.53%)
Mar 14, 2006 48.35 49.00 48.35 48.88 732,600 +0.40(+0.82%)
Mar 13, 2006 48.00 48.62 47.99 48.48 817,400 +0.60(+1.25%)
Mar 10, 2006 47.62 48.09 47.55 47.88 539,900 +0.12(+0.25%)
Mar 09, 2006 47.70 47.94 47.59 47.77 514,200 +0.02(+0.03%)
Mar 08, 2006 47.68 47.91 47.62 47.75 571,700 +0.03(+0.06%)
Mar 07, 2006 47.75 47.87 47.55 47.72 636,200 +0.00(+0.00%)
Mar 06, 2006 47.83 47.88 47.58 47.72 581,000 -0.11(-0.22%)
Mar 03, 2006 47.45 48.12 47.44 47.83 905,400 -0.00(-0.01%)
Mar 02, 2006 47.55 47.85 47.41 47.83 707,500 +0.05(+0.09%)
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.