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 31, 2010 54.96 55.24 54.19 55.03 8,616 +0.55(+1.01%)
Aug 30, 2010 54.25 54.70 54.16 54.48 3,724,997 +0.00(+0.00%)
Aug 27, 2010 54.48 54.49 53.45 54.48 2,694,276 +0.77(+1.43%)
Aug 26, 2010 53.72 54.25 53.35 53.71 4,699 -0.12(-0.22%)
Aug 25, 2010 53.26 54.00 53.09 53.83 6,285 +0.22(+0.41%)
Aug 24, 2010 52.75 53.90 52.61 53.61 436 +0.34(+0.64%)
Aug 23, 2010 53.47 53.71 53.18 53.27 2,646,507 -0.12(-0.22%)
Aug 20, 2010 52.90 53.56 52.90 53.39 2,935,433 +0.36(+0.68%)
Aug 19, 2010 53.37 53.37 52.83 53.03 436 -0.62(-1.16%)
Aug 18, 2010 53.47 54.05 53.39 53.65 2,346,316 +0.03(+0.06%)
Aug 17, 2010 53.58 54.00 53.46 53.62 1,885 +0.47(+0.88%)
Aug 16, 2010 52.89 53.17 52.63 53.15 2,149,295 +0.05(+0.09%)
Aug 13, 2010 53.10 53.68 52.76 53.10 2,533,123 -0.01(-0.02%)
Aug 12, 2010 52.36 53.33 52.21 53.11 2,263,026 +0.26(+0.49%)
Aug 11, 2010 53.50 53.58 52.83 52.85 2,937,456 -1.18(-2.18%)
Aug 10, 2010 53.78 54.36 53.64 54.03 2,123,694 -0.26(-0.48%)
Aug 09, 2010 53.85 54.35 53.74 54.29 2,433,536 +0.53(+0.99%)
Aug 06, 2010 53.76 53.81 52.91 53.76 2,438,656 +0.18(+0.34%)
Aug 05, 2010 53.23 54.00 53.17 53.58 1,973,065 -0.01(-0.02%)
Aug 04, 2010 53.00 53.72 53.00 53.59 2,276,115 +0.66(+1.25%)
Aug 03, 2010 52.98 53.17 52.83 52.93 6,285 -0.27(-0.51%)
Aug 02, 2010 53.27 53.43 52.89 53.20 2,818,816 +0.57(+1.08%)
Jul 30, 2010 52.63 52.88 52.17 52.63 2,614,905 -0.22(-0.42%)
Jul 29, 2010 53.11 53.23 52.43 52.85 2,563,042 -0.34(-0.64%)
Jul 28, 2010 53.19 53.19 52.36 53.19 4,646 +0.00(+0.00%)
Jul 27, 2010 53.19 53.49 52.80 53.19 3,492 -0.02(-0.04%)
Jul 26, 2010 53.12 53.35 52.56 53.21 2,517,860 +0.33(+0.62%)
Jul 23, 2010 51.89 53.19 51.85 52.88 3,426,148 +0.68(+1.30%)
Jul 22, 2010 52.06 52.20 51.53 52.20 3,547,938 +0.51(+0.99%)
Jul 21, 2010 52.64 52.75 51.58 51.69 2,675,114 -0.53(-1.01%)
Jul 20, 2010 52.22 52.27 51.24 52.22 2,832,085 +0.37(+0.71%)
Jul 19, 2010 51.69 52.16 51.36 51.85 1,910,799 +0.30(+0.58%)
Jul 16, 2010 51.55 52.60 51.44 51.55 2,663,863 -1.24(-2.35%)
Jul 15, 2010 52.87 52.91 52.16 52.79 2,358,813 -0.07(-0.13%)
Jul 14, 2010 52.22 52.93 51.92 52.86 3,213,038 +0.38(+0.72%)
Jul 13, 2010 52.43 52.65 52.27 52.48 2,681,786 +0.56(+1.08%)
Jul 12, 2010 51.91 52.19 51.57 51.92 1,608,517 -0.21(-0.40%)
Jul 09, 2010 52.13 52.17 51.22 52.13 3,162,169 +1.05(+2.06%)
Jul 08, 2010 50.85 51.08 50.53 51.08 100 +0.45(+0.89%)
Jul 07, 2010 49.40 50.69 49.29 50.63 3,133,788 +1.43(+2.91%)
Jul 06, 2010 49.20 50.05 48.86 49.20 2,314 -0.17(-0.34%)
Jul 02, 2010 49.37 50.14 49.17 49.37 3,136,377 -0.37(-0.74%)
Jul 01, 2010 50.21 50.21 49.28 49.74 4,424,169 -0.27(-0.54%)
Jun 30, 2010 50.42 50.74 49.97 50.01 133 -0.44(-0.87%)
Jun 29, 2010 50.36 51.30 50.17 50.45 1,997 -1.95(-3.72%)
Jun 25, 2010 52.40 52.44 51.45 52.40 3,292,298 +0.92(+1.79%)
Jun 24, 2010 51.59 52.28 51.38 51.48 1,989,907 -0.42(-0.81%)
Jun 23, 2010 52.06 52.50 51.59 51.90 2,019,249 -0.48(-0.92%)
Jun 22, 2010 52.78 53.40 52.31 52.38 1,000 -0.37(-0.70%)
Jun 21, 2010 53.44 53.60 52.51 52.75 1,667,611 -0.22(-0.42%)
Jun 18, 2010 52.97 53.07 52.72 52.97 2,566,813 +0.07(+0.13%)
Jun 17, 2010 52.59 52.90 52.31 52.90 258 +0.28(+0.53%)
Jun 16, 2010 52.32 52.74 52.03 52.62 1,979,785 +0.01(+0.02%)
Jun 15, 2010 51.75 52.65 51.46 52.61 1,918,324 +1.05(+2.04%)
Jun 14, 2010 52.23 52.23 51.51 51.56 2,292,405 -0.32(-0.62%)
Jun 11, 2010 50.91 51.90 50.91 51.88 2,077,553 +0.49(+0.95%)
Jun 10, 2010 50.23 51.44 49.97 51.39 2,753,419 +1.69(+3.40%)
Jun 09, 2010 50.44 50.44 49.58 49.70 2,966,993 -0.54(-1.07%)
Jun 08, 2010 49.28 50.32 48.87 50.24 2,916,917 +1.14(+2.32%)
Jun 07, 2010 49.58 49.79 49.07 49.10 3,378,808 -0.20(-0.41%)
Jun 04, 2010 49.30 50.15 49.12 49.30 3,610,138 -1.30(-2.57%)
Jun 03, 2010 50.59 50.74 50.29 50.60 1,607,310 +0.10(+0.20%)
Jun 02, 2010 49.43 50.50 49.31 50.50 3,101,187 +1.25(+2.54%)
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.