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 (%)
Aug 30, 2008 47.62 48.55 47.47 48.01 0 +0.00(+0.00%)
Aug 29, 2008 47.62 48.55 47.47 48.01 0 -0.31(-0.64%)
Aug 28, 2008 47.81 48.36 47.40 48.32 4,274,235 +0.71(+1.49%)
Aug 27, 2008 46.93 47.65 46.62 47.61 2,019,148 +0.57(+1.21%)
Aug 26, 2008 46.90 47.30 46.55 47.04 1,789,604 +0.11(+0.23%)
Aug 25, 2008 47.77 47.77 46.90 46.93 2,349,261 -1.02(-2.13%)
Aug 23, 2008 46.75 47.97 46.51 47.95 0 +0.00(+0.00%)
Aug 22, 2008 46.75 47.97 46.51 47.95 2,954,336 +1.56(+3.36%)
Aug 21, 2008 45.94 46.74 45.52 46.39 1,830,704 +0.02(+0.04%)
Aug 20, 2008 46.46 46.65 45.55 46.37 2,642,286 -0.22(-0.47%)
Aug 19, 2008 47.17 47.45 46.36 46.59 3,235,684 -0.91(-1.92%)
Aug 18, 2008 49.09 49.09 47.31 47.50 2,268,794 -1.11(-2.28%)
Aug 16, 2008 48.18 48.89 47.95 48.61 0 +0.00(+0.00%)
Aug 15, 2008 48.18 48.89 47.95 48.61 0 +0.53(+1.10%)
Aug 14, 2008 47.33 48.30 47.02 48.08 2,164,143 +0.50(+1.05%)
Aug 13, 2008 48.02 48.19 47.28 47.58 2,857,926 -0.81(-1.67%)
Aug 12, 2008 48.87 49.49 48.16 48.39 2,660,615 -0.74(-1.51%)
Aug 11, 2008 48.71 49.70 48.36 49.13 2,291,074 +0.20(+0.41%)
Aug 08, 2008 47.58 49.11 47.26 48.93 3,105,596 +1.41(+2.97%)
Aug 07, 2008 48.65 49.10 47.45 47.52 4,473,721 -1.63(-3.32%)
Aug 06, 2008 49.04 49.43 48.56 49.15 2,588,241 -0.07(-0.14%)
Aug 05, 2008 48.34 49.29 47.82 49.22 3,572,560 +1.31(+2.73%)
Aug 04, 2008 47.93 48.38 47.60 47.91 3,087,562 -0.09(-0.19%)
Aug 01, 2008 47.90 48.45 47.41 48.00 3,027,106 -0.04(-0.08%)
Jul 31, 2008 48.10 48.71 47.78 48.04 3,188,680 -0.20(-0.41%)
Jul 30, 2008 47.57 48.64 47.38 48.24 4,108,149 +0.83(+1.75%)
Jul 29, 2008 47.41 47.49 45.80 47.41 5,451,785 +1.53(+3.33%)
Jul 28, 2008 45.57 46.47 45.21 45.88 4,325,070 +0.27(+0.59%)
Jul 25, 2008 46.35 47.05 45.36 45.61 5,175,468 -2.00(-4.20%)
Jul 24, 2008 48.60 49.05 47.60 47.61 4,319,637 -1.00(-2.06%)
Jul 23, 2008 48.17 49.02 47.95 48.61 3,965,522 +0.15(+0.31%)
Jul 22, 2008 46.94 48.57 46.03 48.46 4,172,666 +1.46(+3.11%)
Jul 21, 2008 47.79 47.84 46.71 47.00 2,964,448 -0.83(-1.74%)
Jul 18, 2008 47.43 47.99 46.30 47.83 4,110,080 +0.34(+0.72%)
Jul 17, 2008 48.88 49.25 46.81 47.49 5,144,175 -0.36(-0.75%)
Jul 16, 2008 46.27 47.86 45.38 47.85 4,794,709 +1.72(+3.73%)
Jul 15, 2008 46.38 47.85 45.87 46.13 4,086,123 -0.71(-1.52%)
Jul 14, 2008 48.22 48.38 46.73 46.84 3,532,900 -0.72(-1.51%)
Jul 11, 2008 47.40 48.46 47.15 47.56 3,931,370 -0.76(-1.57%)
Jul 10, 2008 48.50 49.09 47.89 48.32 4,428,629 -0.12(-0.25%)
Jul 09, 2008 49.15 49.77 48.30 48.44 3,596,281 -0.90(-1.82%)
Jul 08, 2008 48.03 49.82 47.83 49.34 5,830,777 +0.96(+1.98%)
Jul 07, 2008 49.94 50.12 48.17 48.38 4,085,661 -1.29(-2.60%)
Jul 04, 2008 50.27 50.51 49.46 49.67 2,266,643 +0.00(+0.00%)
Jul 03, 2008 50.27 50.51 49.46 49.67 2,266,643 -0.39(-0.78%)
Jul 02, 2008 49.74 50.58 49.74 50.06 2,811,345 +0.21(+0.42%)
Jul 01, 2008 48.55 49.97 48.21 49.85 4,835,036 +0.84(+1.71%)
Jun 30, 2008 50.11 50.11 48.98 49.01 4,426,037 -1.02(-2.04%)
Jun 27, 2008 49.98 50.67 49.85 50.03 3,102,459 +0.01(+0.02%)
Jun 26, 2008 50.63 50.98 50.01 50.02 3,196,698 -1.05(-2.06%)
Jun 25, 2008 51.16 51.70 50.84 51.07 2,600,066 +0.06(+0.12%)
Jun 24, 2008 50.62 51.40 50.58 51.01 2,746,209 +0.18(+0.35%)
Jun 23, 2008 51.70 51.70 50.75 50.83 2,169,559 -0.61(-1.19%)
Jun 20, 2008 52.05 52.23 51.10 51.44 3,204,921 -0.91(-1.74%)
Jun 19, 2008 52.42 52.69 51.73 52.35 3,501,778 +0.02(+0.04%)
Jun 18, 2008 52.36 52.89 51.73 52.33 2,463,511 -0.26(-0.49%)
Jun 17, 2008 53.16 53.44 52.59 52.59 2,282,018 -0.49(-0.92%)
Jun 16, 2008 52.69 53.29 52.10 53.08 1,733,695 +0.14(+0.26%)
Jun 13, 2008 53.12 53.20 52.16 52.94 2,275,025 +0.08(+0.15%)
Jun 12, 2008 52.64 53.53 52.23 52.86 3,244,023 +0.58(+1.11%)
Jun 11, 2008 53.34 53.52 52.16 52.28 3,080,315 -1.26(-2.35%)
Jun 10, 2008 53.87 54.00 52.67 53.54 2,058,324 +0.39(+0.73%)
Jun 09, 2008 53.61 53.92 52.71 53.15 2,589,908 +0.03(+0.06%)
Jun 06, 2008 54.24 54.28 52.96 53.12 3,035,231 -1.53(-2.80%)
Jun 05, 2008 53.38 54.66 53.38 54.65 1,857,135 +1.18(+2.21%)
Jun 04, 2008 53.52 53.93 53.20 53.47 1,962,352 -0.01(-0.02%)
Jun 03, 2008 53.91 54.01 52.93 53.48 3,585,115 -0.14(-0.26%)
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.