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 (%)
Jan 29, 2010 49.91 50.75 48.70 50.00 4,906,393 +0.37(+0.75%)
Jan 28, 2010 50.50 50.50 49.32 49.63 3,180,669 -0.65(-1.29%)
Jan 27, 2010 49.69 50.33 49.16 50.28 3,219,337 +0.40(+0.80%)
Jan 26, 2010 50.26 50.64 49.85 49.88 3,430,863 +0.98(+2.00%)
Jan 25, 2010 48.79 49.22 48.39 48.90 2,131,538 +0.88(+1.83%)
Jan 22, 2010 48.68 49.15 47.97 48.02 3,766,243 -0.73(-1.50%)
Jan 21, 2010 49.63 50.00 48.43 48.75 3,732,445 -1.01(-2.03%)
Jan 20, 2010 50.09 50.09 49.08 49.76 2,086,437 -0.42(-0.84%)
Jan 19, 2010 50.65 50.65 49.88 50.18 2,794,726 +0.61(+1.23%)
Jan 15, 2010 49.57 49.57 49.57 0 -0.51(-1.02%)
Jan 14, 2010 49.79 50.19 49.57 50.08 1,356,448 +0.11(+0.22%)
Jan 13, 2010 49.64 50.34 49.55 49.97 2,253,994 +0.37(+0.75%)
Jan 12, 2010 49.44 49.91 49.15 49.60 2,906,301 +0.41(+0.83%)
Jan 11, 2010 49.03 49.33 48.68 49.19 2,407,306 +0.35(+0.72%)
Jan 08, 2010 49.41 49.51 48.59 48.84 2,336,404 -0.64(-1.29%)
Jan 07, 2010 48.84 49.69 48.75 49.48 4,329,429 +1.36(+2.83%)
Jan 06, 2010 48.44 48.55 47.10 48.12 4,837,082 -0.71(-1.45%)
Jan 05, 2010 49.52 49.59 48.61 48.83 2,708,001 -0.83(-1.67%)
Jan 04, 2010 49.49 49.80 49.26 49.66 1,973,550 +0.48(+0.98%)
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%)
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.