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 29, 2014 91.95 91.95 91.95 0 +0.49(+0.54%)
Aug 28, 2014 91.17 91.73 91.13 91.46 624,012 -0.06(-0.07%)
Aug 27, 2014 91.00 91.61 91.00 91.52 522,952 +0.42(+0.46%)
Aug 26, 2014 91.20 91.40 90.91 91.10 500,787 +0.11(+0.12%)
Aug 25, 2014 90.84 91.20 90.49 90.99 724,976 +0.56(+0.62%)
Aug 22, 2014 90.98 91.18 90.25 90.43 923,040 -0.71(-0.78%)
Aug 21, 2014 90.62 91.19 90.50 91.14 564,196 +0.61(+0.67%)
Aug 20, 2014 90.37 90.59 90.04 90.53 663,179 +0.17(+0.19%)
Aug 19, 2014 90.43 90.60 90.26 90.36 491,554 -0.08(-0.09%)
Aug 18, 2014 90.16 90.56 90.03 90.44 607,283 +0.60(+0.67%)
Aug 15, 2014 90.07 90.46 89.26 89.84 757,190 -0.03(-0.03%)
Aug 14, 2014 89.40 90.00 89.35 89.87 577,128 +0.52(+0.58%)
Aug 13, 2014 89.21 89.42 88.86 89.35 614,673 +0.49(+0.55%)
Aug 12, 2014 88.56 89.31 88.55 88.86 726,654 +0.06(+0.07%)
Aug 11, 2014 89.00 89.08 88.34 88.80 928,106 +0.46(+0.52%)
Aug 08, 2014 88.34 1,180,517 +0.87(+0.99%)
Aug 07, 2014 87.58 87.75 87.17 87.47 1,900,154 +0.03(+0.03%)
Aug 06, 2014 86.59 87.49 86.59 87.44 1,346,944 +0.62(+0.71%)
Aug 05, 2014 87.18 87.48 86.69 86.82 1,487,256 -0.24(-0.28%)
Aug 04, 2014 86.86 87.20 86.40 87.06 1,513,831 +0.08(+0.09%)
Aug 01, 2014 86.71 87.63 86.63 86.98 1,558,670 +0.27(+0.31%)
Jul 31, 2014 87.66 88.08 86.71 86.71 1,612,451 -1.19(-1.35%)
Jul 30, 2014 88.80 88.80 87.76 87.90 1,517,163 -0.66(-0.75%)
Jul 29, 2014 88.94 89.23 88.50 88.56 1,146,240 -0.30(-0.34%)
Jul 28, 2014 89.19 89.49 88.53 88.86 1,790,277 -0.76(-0.85%)
Jul 25, 2014 90.75 91.39 88.89 89.62 2,577,872 -3.14(-3.39%)
Jul 24, 2014 92.98 93.23 92.73 92.76 1,074,597 -0.10(-0.11%)
Jul 23, 2014 92.52 93.00 92.25 92.86 854,628 +0.69(+0.75%)
Jul 22, 2014 93.46 93.46 92.07 92.17 1,317,565 -1.54(-1.64%)
Jul 21, 2014 93.07 93.86 93.07 93.71 581,457 +0.13(+0.14%)
Jul 18, 2014 93.28 93.60 92.86 93.58 622,683 +0.61(+0.66%)
Jul 17, 2014 93.59 94.17 92.94 92.97 551,020 -0.89(-0.95%)
Jul 16, 2014 94.15 94.26 93.75 93.86 693,641 -0.18(-0.19%)
Jul 15, 2014 93.94 94.38 93.89 94.04 1,134,515 +0.10(+0.11%)
Jul 14, 2014 94.09 94.37 93.77 93.94 589,223 +0.51(+0.55%)
Jul 11, 2014 93.04 93.62 92.95 93.43 899,599 +0.25(+0.27%)
Jul 10, 2014 92.79 93.28 92.62 93.18 1,067,970 -0.28(-0.30%)
Jul 09, 2014 92.84 93.54 92.78 93.46 858,964 +0.66(+0.71%)
Jul 08, 2014 92.99 93.41 92.78 92.80 1,145,332 -0.63(-0.67%)
Jul 07, 2014 92.92 93.50 92.83 93.43 892,715 +0.58(+0.62%)
Jul 03, 2014 92.85 92.85 92.85 0 +0.52(+0.56%)
Jul 02, 2014 92.58 92.99 92.25 92.33 745,360 -0.42(-0.45%)
Jul 01, 2014 92.52 93.14 92.52 92.75 1,016,399 +0.58(+0.63%)
Jun 30, 2014 92.21 92.50 91.99 92.17 909,486 -0.05(-0.05%)
Jun 27, 2014 92.04 92.52 91.85 92.22 1,636,747 +0.07(+0.08%)
Jun 26, 2014 92.65 92.81 91.90 92.15 798,288 -0.52(-0.56%)
Jun 25, 2014 92.59 93.02 92.51 92.67 904,993 -0.40(-0.43%)
Jun 24, 2014 93.33 93.63 93.04 93.07 1,009,449 -0.26(-0.28%)
Jun 23, 2014 93.43 93.89 93.13 93.33 777,508 -0.04(-0.04%)
Jun 20, 2014 94.06 94.23 93.31 93.37 1,336,568 -0.66(-0.70%)
Jun 19, 2014 93.66 94.27 93.38 94.03 880,498 +0.46(+0.49%)
Jun 18, 2014 93.46 93.67 93.02 93.57 706,357 +0.08(+0.09%)
Jun 17, 2014 93.01 93.54 92.76 93.49 631,741 +0.17(+0.18%)
Jun 16, 2014 93.42 93.70 93.23 93.32 614,653 -0.18(-0.19%)
Jun 13, 2014 93.50 93.59 93.03 93.50 619,135 +0.19(+0.20%)
Jun 12, 2014 93.48 93.79 93.00 93.31 730,303 -0.08(-0.09%)
Jun 11, 2014 93.63 93.91 93.32 93.39 677,902 -0.55(-0.59%)
Jun 10, 2014 93.75 94.08 93.66 93.94 707,235 -0.14(-0.15%)
Jun 06, 2014 93.93 94.57 93.91 94.08 713,296 +0.20(+0.21%)
Jun 05, 2014 93.61 93.93 93.19 93.88 732,322 +0.30(+0.32%)
Jun 04, 2014 91.87 93.63 91.76 93.58 994,828 +1.54(+1.67%)
Jun 03, 2014 92.17 92.39 91.85 92.04 1,198,191 -0.45(-0.49%)
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.