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 (%)
Mar 31, 2008 50.10 50.14 49.21 49.48 2,920,671 -0.07(-0.14%)
Mar 28, 2008 49.86 50.06 49.49 49.55 2,366,691 -0.05(-0.10%)
Mar 27, 2008 50.06 50.44 49.40 49.60 3,729,645 -0.21(-0.42%)
Mar 26, 2008 49.56 50.08 49.19 49.81 5,316,363 -0.12(-0.24%)
Mar 25, 2008 50.25 50.25 49.36 49.93 2,948,653 -0.22(-0.44%)
Mar 24, 2008 50.33 51.37 49.86 50.15 3,370,351 +0.12(+0.24%)
Mar 21, 2008 48.88 50.11 48.33 50.03 6,644,786 +0.00(+0.00%)
Mar 20, 2008 48.88 50.11 48.33 50.03 6,644,786 +1.40(+2.88%)
Mar 19, 2008 50.16 51.10 48.62 48.63 4,807,242 -1.42(-2.84%)
Mar 18, 2008 49.62 50.30 49.02 50.05 4,635,645 +1.15(+2.35%)
Mar 17, 2008 47.93 49.60 47.29 48.90 5,430,473 -0.10(-0.20%)
Mar 14, 2008 49.84 50.09 48.72 49.00 5,950,450 -0.66(-1.33%)
Mar 13, 2008 49.04 49.98 48.56 49.66 5,603,779 +0.11(+0.22%)
Mar 12, 2008 51.29 51.29 49.53 49.55 4,533,329 -1.52(-2.98%)
Mar 11, 2008 50.21 51.15 49.69 51.07 3,321,675 +1.87(+3.80%)
Mar 10, 2008 49.76 50.19 49.13 49.20 3,126,123 -0.42(-0.85%)
Mar 07, 2008 48.86 50.14 48.60 49.62 3,504,127 +0.47(+0.96%)
Mar 06, 2008 50.10 50.18 48.90 49.15 3,759,530 -1.10(-2.19%)
Mar 05, 2008 50.40 51.02 49.81 50.25 3,781,398 -0.13(-0.26%)
Mar 04, 2008 50.25 50.52 49.30 50.38 3,681,066 -0.16(-0.32%)
Mar 03, 2008 50.70 50.70 49.66 50.54 3,530,138 -0.36(-0.71%)
Feb 29, 2008 51.98 51.98 50.64 50.90 4,956,208 -1.63(-3.10%)
Feb 28, 2008 54.05 54.16 51.80 52.53 3,811,730 -1.85(-3.40%)
Feb 27, 2008 54.06 54.94 53.55 54.38 2,644,271 +0.10(+0.18%)
Feb 26, 2008 53.56 54.50 53.45 54.28 3,289,614 +0.44(+0.82%)
Feb 25, 2008 52.71 53.94 52.31 53.84 2,710,022 +1.03(+1.95%)
Feb 22, 2008 52.53 52.81 51.31 52.81 2,585,943 +0.48(+0.92%)
Feb 21, 2008 53.06 53.42 52.25 52.33 3,050,636 -0.74(-1.39%)
Feb 20, 2008 51.84 53.14 51.65 53.07 3,626,736 +0.88(+1.69%)
Feb 19, 2008 52.47 52.52 51.70 52.19 3,012,070 +0.21(+0.40%)
Feb 18, 2008 51.23 52.15 50.80 51.98 0 +0.00(+0.00%)
Feb 15, 2008 51.23 52.15 50.80 51.98 2,309,148 +0.72(+1.40%)
Feb 14, 2008 51.98 52.25 51.24 51.26 3,092,106 -0.72(-1.39%)
Feb 13, 2008 52.39 52.64 51.44 51.98 3,065,922 -0.12(-0.23%)
Feb 12, 2008 50.92 52.42 50.92 52.10 3,186,483 +1.39(+2.74%)
Feb 11, 2008 52.03 52.03 50.24 50.71 3,151,250 -1.23(-2.37%)
Feb 08, 2008 52.29 52.47 51.60 51.94 2,776,619 -0.53(-1.01%)
Feb 07, 2008 52.05 53.47 51.91 52.47 3,320,792 -0.01(-0.02%)
Feb 06, 2008 52.40 52.84 51.96 52.48 3,212,364 +0.56(+1.08%)
Feb 05, 2008 51.96 52.80 51.85 51.92 5,131,743 -0.86(-1.63%)
Feb 04, 2008 52.80 53.02 52.32 52.78 2,263,463 -0.01(-0.02%)
Feb 01, 2008 52.00 52.90 51.99 52.79 2,730,354 +1.00(+1.93%)
Jan 31, 2008 50.29 52.54 50.25 51.79 3,454,120 +0.59(+1.15%)
Jan 30, 2008 50.67 53.16 50.47 51.20 4,273,001 +0.31(+0.61%)
Jan 29, 2008 51.00 51.46 50.36 50.89 2,856,489 +0.15(+0.30%)
Jan 28, 2008 48.43 50.74 48.35 50.74 3,478,192 +2.47(+5.12%)
Jan 25, 2008 49.39 49.92 48.09 48.27 4,342,751 -1.00(-2.03%)
Jan 24, 2008 48.92 49.50 48.00 49.27 5,398,348 +0.48(+0.98%)
Jan 23, 2008 46.75 48.87 46.72 48.79 8,640,437 +0.48(+0.99%)
Jan 22, 2008 47.00 48.84 47.00 48.31 8,655,089 +0.29(+0.60%)
Jan 21, 2008 50.69 51.48 47.67 48.02 0 +0.00(+0.00%)
Jan 18, 2008 50.69 51.48 47.67 48.02 5,927,806 -2.22(-4.42%)
Jan 17, 2008 52.46 52.76 50.13 50.24 4,300,191 -2.36(-4.49%)
Jan 16, 2008 52.57 53.33 52.15 52.60 4,673,909 +0.18(+0.34%)
Jan 15, 2008 52.56 53.14 52.27 52.42 2,968,700 -0.87(-1.63%)
Jan 14, 2008 53.48 53.49 52.83 53.29 3,429,497 +0.13(+0.24%)
Jan 11, 2008 53.14 54.06 52.71 53.16 2,892,800 -0.63(-1.17%)
Jan 10, 2008 52.84 54.44 52.35 53.79 3,671,844 +0.65(+1.22%)
Jan 09, 2008 52.32 53.15 51.84 53.14 3,512,700 +0.84(+1.61%)
Jan 08, 2008 53.80 54.07 52.21 52.30 3,527,646 -1.61(-2.99%)
Jan 07, 2008 53.43 53.98 52.75 53.91 2,928,007 +0.90(+1.70%)
Jan 04, 2008 53.44 53.83 53.01 53.01 2,337,674 -0.83(-1.54%)
Jan 03, 2008 53.45 54.26 53.16 53.84 2,532,100 +0.46(+0.86%)
Jan 02, 2008 54.67 54.67 53.30 53.38 2,121,580 -1.20(-2.20%)
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.