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 (%)
Dec 31, 2009 49.18 49.18 49.18 0 -0.51(-1.03%)
Dec 30, 2009 49.32 49.88 49.10 49.69 1,125,402 +0.29(+0.59%)
Dec 29, 2009 49.24 49.72 49.19 49.40 1,571,538 +0.26(+0.53%)
Dec 28, 2009 49.24 49.24 48.95 49.14 950,362 +0.03(+0.06%)
Dec 24, 2009 48.75 49.21 48.70 49.11 500,533 +0.56(+1.15%)
Dec 23, 2009 48.90 48.95 48.53 48.55 1,344,322 -0.28(-0.57%)
Dec 22, 2009 48.72 49.10 48.54 48.83 1,522,553 +0.30(+0.62%)
Dec 21, 2009 48.12 48.55 48.06 48.53 2,392,568 +0.47(+0.98%)
Dec 18, 2009 48.42 48.42 47.69 48.06 4,657,947 -0.06(-0.12%)
Dec 17, 2009 48.68 48.76 48.08 48.12 2,770,276 -0.79(-1.62%)
Dec 16, 2009 48.35 48.96 48.30 48.91 3,536,104 +0.66(+1.37%)
Dec 15, 2009 48.66 48.89 48.00 48.25 2,816,841 -0.46(-0.94%)
Dec 14, 2009 48.72 48.76 48.49 48.71 2,020,060 +0.03(+0.06%)
Dec 11, 2009 48.20 48.81 48.19 48.68 2,027,945 +0.33(+0.68%)
Dec 10, 2009 48.51 48.72 47.92 48.35 3,370,404 -0.14(-0.29%)
Dec 09, 2009 48.78 48.78 48.13 48.49 2,692,779 -0.13(-0.27%)
Dec 08, 2009 48.79 49.10 48.50 48.62 1,873,584 -0.30(-0.61%)
Dec 07, 2009 48.60 49.23 48.60 48.92 2,427,579 +0.23(+0.47%)
Dec 04, 2009 49.19 49.37 47.87 48.69 4,517,622 -0.15(-0.31%)
Dec 03, 2009 49.36 49.53 48.74 48.84 3,718,679 -0.22(-0.45%)
Dec 02, 2009 50.06 50.06 48.97 49.06 3,551,445 -1.10(-2.19%)
Dec 01, 2009 50.35 50.72 49.98 50.16 1,723,337 +0.02(+0.04%)
Nov 30, 2009 49.56 50.21 49.35 50.14 2,585,383 +0.60(+1.21%)
Nov 27, 2009 49.21 50.20 49.21 49.54 1,446,242 -1.05(-2.08%)
Nov 25, 2009 50.33 50.66 50.20 50.59 1,066,572 +0.05(+0.10%)
Nov 24, 2009 50.37 50.67 50.23 50.54 1,559,668 +0.00(+0.00%)
Nov 23, 2009 50.48 50.71 50.27 50.54 1,397,367 +0.50(+1.00%)
Nov 20, 2009 49.85 50.23 49.73 50.04 1,582,880 -0.05(-0.10%)
Nov 19, 2009 50.51 50.72 49.70 50.09 2,134,493 -0.66(-1.30%)
Nov 18, 2009 50.99 51.15 50.56 50.75 1,252,525 -0.24(-0.47%)
Nov 17, 2009 50.93 51.16 50.74 50.99 1,330,073 +0.02(+0.04%)
Nov 16, 2009 51.12 51.33 50.75 50.97 1,914,219 +0.35(+0.69%)
Nov 13, 2009 50.86 51.05 50.38 50.62 1,680,789 +0.31(+0.62%)
Nov 12, 2009 50.46 50.96 50.21 50.31 2,170,320 -0.61(-1.20%)
Nov 11, 2009 50.53 51.22 50.50 50.92 2,043,619 +0.50(+0.99%)
Nov 10, 2009 50.88 51.15 50.36 50.42 2,103,787 -0.48(-0.94%)
Nov 09, 2009 50.12 50.95 49.89 50.90 2,444,728 +1.14(+2.29%)
Nov 06, 2009 49.13 49.82 48.89 49.76 2,298,205 +0.35(+0.71%)
Nov 05, 2009 48.83 49.45 48.53 49.41 2,524,738 +0.76(+1.56%)
Nov 04, 2009 49.23 49.81 48.55 48.65 3,100,945 -0.26(-0.53%)
Nov 03, 2009 48.86 49.17 48.51 48.91 2,341,996 -0.39(-0.79%)
Nov 02, 2009 48.71 49.49 48.55 49.30 2,731,365 +0.78(+1.61%)
Oct 30, 2009 50.03 50.18 48.52 48.52 4,551,652 -1.91(-3.79%)
Oct 29, 2009 50.00 50.43 49.25 50.43 3,604,648 +0.98(+1.98%)
Oct 28, 2009 49.98 50.33 49.42 49.45 3,424,814 -0.70(-1.40%)
Oct 27, 2009 49.94 50.65 49.87 50.15 3,298,883 +0.28(+0.56%)
Oct 26, 2009 50.80 51.23 49.58 49.87 5,139,323 -0.77(-1.52%)
Oct 23, 2009 50.88 50.94 50.30 50.64 7,509,804 -3.15(-5.86%)
Oct 22, 2009 51.69 53.79 51.66 53.79 5,003,920 +2.64(+5.16%)
Oct 21, 2009 51.12 51.95 51.04 51.15 2,299,459 -0.29(-0.56%)
Oct 20, 2009 51.40 51.53 51.27 51.44 2,076,314 -0.66(-1.27%)
Oct 19, 2009 51.54 52.26 51.23 52.10 1,747,510 +0.79(+1.54%)
Oct 16, 2009 51.62 51.70 50.97 51.31 2,187,787 -0.45(-0.87%)
Oct 15, 2009 51.45 51.80 51.17 51.76 2,067,040 +0.03(+0.06%)
Oct 14, 2009 51.15 51.81 50.82 51.73 2,196,619 +1.18(+2.33%)
Oct 13, 2009 50.87 51.06 50.38 50.55 1,700,364 -0.66(-1.29%)
Oct 12, 2009 51.09 51.34 50.60 51.21 1,611,171 +0.59(+1.17%)
Oct 09, 2009 50.68 50.98 50.33 50.62 1,969,510 -0.14(-0.28%)
Oct 08, 2009 51.04 51.27 50.69 50.76 1,884,811 -0.21(-0.41%)
Oct 07, 2009 50.60 50.97 50.32 50.97 1,566,513 +0.36(+0.71%)
Oct 06, 2009 49.95 50.62 49.71 50.61 2,311,887 +1.13(+2.28%)
Oct 05, 2009 49.77 49.77 48.99 49.48 2,644,591 +0.01(+0.02%)
Oct 02, 2009 48.98 50.03 48.98 49.47 2,455,743 -0.15(-0.30%)
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.