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 (%)
Feb 28, 2006 47.75 47.99 47.28 47.88 1,420,600 +0.12(+0.26%)
Feb 27, 2006 47.62 48.06 47.57 47.75 791,800 +0.04(+0.08%)
Feb 24, 2006 47.74 47.83 47.48 47.71 410,700 -0.04(-0.08%)
Feb 23, 2006 47.98 48.07 47.51 47.75 1,043,200 -0.53(-1.10%)
Feb 22, 2006 47.70 48.44 47.60 48.28 1,501,900 +0.84(+1.77%)
Feb 21, 2006 47.55 47.70 47.31 47.44 1,049,700 +0.19(+0.40%)
Feb 17, 2006 47.31 47.40 47.12 47.25 610,100 -0.06(-0.14%)
Feb 16, 2006 47.25 47.36 46.97 47.31 711,200 +0.05(+0.12%)
Feb 15, 2006 47.09 47.34 46.98 47.26 594,500 +0.05(+0.12%)
Feb 14, 2006 47.00 47.52 46.94 47.20 1,105,200 +0.21(+0.45%)
Feb 13, 2006 46.85 47.14 46.80 46.99 564,700 -0.05(-0.11%)
Feb 10, 2006 46.70 47.17 46.69 47.05 780,600 +0.01(+0.01%)
Feb 09, 2006 47.16 47.40 46.97 47.04 775,000 -0.16(-0.35%)
Feb 08, 2006 47.17 47.37 47.09 47.20 716,900 -0.03(-0.06%)
Feb 07, 2006 47.23 47.54 47.15 47.23 737,600 -0.02(-0.03%)
Feb 06, 2006 47.04 47.31 46.99 47.25 1,134,000 -0.23(-0.48%)
Feb 03, 2006 47.58 47.63 47.37 47.48 1,363,700 -0.38(-0.79%)
Feb 02, 2006 48.50 48.55 47.80 47.86 1,951,200 -0.40(-0.82%)
Feb 01, 2006 48.25 48.88 47.88 48.26 2,542,800 +1.08(+2.29%)
Jan 31, 2006 47.12 47.42 46.88 47.17 1,648,600 -0.30(-0.62%)
Jan 30, 2006 47.33 47.58 47.16 47.47 646,100 +0.12(+0.24%)
Jan 27, 2006 47.23 47.75 47.20 47.35 767,600 -0.13(-0.27%)
Jan 26, 2006 47.58 47.88 47.48 47.48 1,162,400 -0.01(-0.01%)
Jan 25, 2006 47.88 48.05 47.28 47.49 1,499,900 -0.32(-0.67%)
Jan 24, 2006 48.10 48.20 47.73 47.81 1,399,200 -0.24(-0.51%)
Jan 23, 2006 48.45 48.58 48.01 48.05 1,013,700 -0.27(-0.55%)
Jan 20, 2006 48.42 49.00 47.98 48.32 1,561,300 -0.05(-0.11%)
Jan 19, 2006 48.60 48.99 48.34 48.38 892,300 -0.24(-0.50%)
Jan 18, 2006 48.38 48.84 48.32 48.62 842,200 +0.16(+0.33%)
Jan 17, 2006 48.94 49.00 48.15 48.46 974,000 -0.49(-1.00%)
Jan 13, 2006 48.60 49.19 48.60 48.95 615,500 -0.08(-0.16%)
Jan 12, 2006 49.05 49.26 48.88 49.03 674,800 -0.27(-0.56%)
Jan 11, 2006 49.00 49.41 48.97 49.30 937,300 +0.28(+0.58%)
Jan 10, 2006 48.90 49.08 48.86 49.02 779,900 -0.21(-0.43%)
Jan 09, 2006 49.10 49.27 49.01 49.23 901,100 +0.00(+0.01%)
Jan 06, 2006 49.16 49.42 48.98 49.23 973,200 -0.06(-0.12%)
Jan 05, 2006 49.45 49.46 49.16 49.28 761,000 -0.17(-0.33%)
Jan 04, 2006 48.80 49.70 48.80 49.45 1,216,900 +0.55(+1.12%)
Jan 03, 2006 48.83 49.12 48.16 48.90 1,895,400 +0.07(+0.15%)
Dec 30, 2005 48.90 49.05 48.52 48.83 670,500 -0.20(-0.40%)
Dec 29, 2005 49.08 49.32 48.92 49.02 790,500 +0.07(+0.14%)
Dec 28, 2005 48.90 49.33 48.60 48.95 831,000 +0.48(+1.00%)
Dec 27, 2005 48.65 49.11 48.47 48.47 799,500 -0.17(-0.35%)
Dec 23, 2005 48.15 48.69 48.12 48.63 766,000 +0.74(+1.56%)
Dec 22, 2005 47.51 47.92 47.40 47.89 805,300 +0.26(+0.55%)
Dec 21, 2005 47.74 47.88 47.38 47.63 1,053,600 +0.12(+0.25%)
Dec 20, 2005 47.55 47.92 47.47 47.51 1,706,800 -0.23(-0.48%)
Dec 19, 2005 48.28 48.50 47.70 47.74 989,300 -0.54(-1.12%)
Dec 16, 2005 48.26 49.73 48.26 48.28 1,176,000 +0.02(+0.05%)
Dec 15, 2005 48.76 48.83 48.26 48.26 721,400 -0.46(-0.94%)
Dec 14, 2005 48.88 49.16 48.60 48.72 1,112,000 -0.15(-0.31%)
Dec 13, 2005 48.10 49.17 48.02 48.87 1,955,000 +1.37(+2.88%)
Dec 12, 2005 47.88 47.98 47.24 47.49 664,700 -0.48(-0.99%)
Dec 09, 2005 48.00 48.25 47.41 47.97 1,342,900 +0.72(+1.52%)
Dec 08, 2005 48.00 47.55 46.70 47.25 1,152,400 +0.22(+0.46%)
Dec 07, 2005 47.70 47.70 46.87 47.03 1,266,100 -0.67(-1.39%)
Dec 06, 2005 48.20 48.48 47.60 47.70 1,361,900 -0.53(-1.11%)
Dec 05, 2005 48.62 48.55 48.06 48.23 1,199,900 -0.38(-0.78%)
Dec 02, 2005 48.55 48.73 48.28 48.62 820,000 +0.02(+0.03%)
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.