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, 2014 103.47 103.47 103.47 0 -0.84(-0.81%)
Dec 30, 2014 104.58 104.84 104.16 104.31 586,897 -0.25(-0.24%)
Dec 29, 2014 104.05 105.30 104.01 104.56 483,885 +0.13(+0.12%)
Dec 26, 2014 104.76 104.90 104.38 104.43 387,129 +0.06(+0.06%)
Dec 24, 2014 104.37 104.37 104.37 0 -0.07(-0.07%)
Dec 23, 2014 103.76 104.81 103.54 104.44 1,051,983 +1.13(+1.09%)
Dec 22, 2014 103.65 104.43 103.12 103.31 1,889,715 -0.31(-0.30%)
Dec 19, 2014 103.26 104.22 103.22 103.62 2,012,363 +0.25(+0.24%)
Dec 18, 2014 103.08 103.37 102.43 103.37 1,510,592 +0.85(+0.83%)
Dec 17, 2014 101.42 102.78 100.75 102.52 1,271,634 +1.10(+1.08%)
Dec 16, 2014 103.02 101.42 1,077,254 -0.31(-0.30%)
Dec 15, 2014 102.44 102.96 100.70 101.73 1,217,430 -0.11(-0.11%)
Dec 12, 2014 102.57 103.54 101.75 101.84 833,942 -1.46(-1.41%)
Dec 11, 2014 103.18 104.27 102.90 103.30 977,179 +0.48(+0.47%)
Dec 10, 2014 103.69 104.50 102.72 102.82 1,109,366 -1.28(-1.23%)
Dec 09, 2014 103.85 104.62 103.76 104.10 1,169,692 -0.90(-0.86%)
Dec 08, 2014 103.89 105.28 103.67 105.00 1,136,105 +1.25(+1.20%)
Dec 05, 2014 103.68 104.25 103.41 103.75 785,026 +0.14(+0.14%)
Dec 04, 2014 103.51 103.87 103.21 103.61 711,503 +0.18(+0.17%)
Dec 03, 2014 103.32 103.69 103.09 103.43 888,859 +0.05(+0.05%)
Dec 02, 2014 102.20 103.54 102.20 103.38 986,046 +0.22(+0.21%)
Dec 01, 2014 102.88 103.78 102.67 103.16 701,611 +0.11(+0.11%)
Nov 28, 2014 102.77 103.78 102.77 103.05 489,244 +0.50(+0.49%)
Nov 26, 2014 102.55 102.55 102.55 0 +0.16(+0.16%)
Nov 25, 2014 102.74 102.90 102.05 102.39 1,142,675 -0.37(-0.36%)
Nov 24, 2014 102.73 103.00 102.41 102.76 651,161 +0.32(+0.31%)
Nov 21, 2014 103.21 103.55 102.24 102.44 1,464,851 -0.17(-0.17%)
Nov 20, 2014 101.67 102.79 101.58 102.61 832,137 +0.43(+0.42%)
Nov 19, 2014 102.07 102.36 101.36 102.18 679,279 +0.44(+0.43%)
Nov 18, 2014 101.51 102.20 101.25 101.74 644,534 +0.19(+0.19%)
Nov 17, 2014 101.21 101.70 101.06 101.55 583,774 +0.30(+0.30%)
Nov 14, 2014 101.60 102.06 100.99 101.25 619,770 -0.22(-0.22%)
Nov 13, 2014 101.88 101.94 101.19 101.47 717,818 -0.05(-0.05%)
Nov 12, 2014 101.31 101.61 100.94 101.52 664,125 +0.03(+0.03%)
Nov 11, 2014 101.82 102.15 101.37 101.49 552,790 -0.38(-0.37%)
Nov 10, 2014 101.62 101.97 101.17 101.87 1,078,122 +0.73(+0.72%)
Nov 07, 2014 100.40 101.15 100.19 101.14 875,859 +0.54(+0.54%)
Nov 06, 2014 100.30 100.72 100.05 100.60 634,689 +0.25(+0.25%)
Nov 05, 2014 100.01 100.35 99.62 100.35 597,164 +0.75(+0.75%)
Nov 04, 2014 98.99 99.90 98.99 99.60 1,070,738 +0.70(+0.71%)
Nov 03, 2014 99.26 99.49 98.67 98.90 914,358 -0.46(-0.46%)
Oct 31, 2014 99.56 99.62 98.89 99.36 1,171,067 +0.95(+0.97%)
Oct 30, 2014 97.56 98.78 97.47 98.41 976,266 +0.57(+0.58%)
Oct 29, 2014 97.95 98.58 97.28 97.84 1,059,617 -0.11(-0.11%)
Oct 28, 2014 98.17 98.31 97.48 97.95 1,067,443 +0.34(+0.35%)
Oct 27, 2014 96.42 97.95 96.43 97.61 2,033,118 +1.18(+1.22%)
Oct 24, 2014 94.12 96.54 94.04 96.43 1,810,830 +2.17(+2.30%)
Oct 23, 2014 94.96 95.00 94.07 94.26 1,294,593 +0.11(+0.12%)
Oct 22, 2014 94.97 94.15 1,217,882 +0.13(+0.14%)
Oct 21, 2014 93.28 94.11 92.77 94.02 1,080,819 +1.05(+1.13%)
Oct 20, 2014 92.87 93.11 92.52 92.97 945,756 +0.08(+0.09%)
Oct 17, 2014 92.11 93.21 91.58 92.89 1,176,392 +1.48(+1.62%)
Oct 16, 2014 90.64 91.83 90.60 91.41 983,893 -0.53(-0.58%)
Oct 15, 2014 92.23 92.24 90.37 91.94 1,560,640 -0.95(-1.02%)
Oct 14, 2014 93.10 93.75 92.62 92.89 1,522,385 +0.32(+0.35%)
Oct 13, 2014 93.11 94.09 92.54 92.57 1,209,951 -0.84(-0.90%)
Oct 10, 2014 93.00 94.39 92.62 93.41 2,198,175 +0.75(+0.81%)
Oct 09, 2014 94.04 94.28 92.64 92.66 1,947,548 -1.38(-1.47%)
Oct 08, 2014 92.15 94.10 92.03 94.04 1,990,502 +1.98(+2.15%)
Oct 07, 2014 92.77 92.95 92.06 92.06 1,309,907 -1.02(-1.10%)
Oct 06, 2014 93.38 93.80 92.91 93.08 1,019,641 -0.16(-0.17%)
Oct 03, 2014 92.23 93.31 91.89 93.24 1,474,294 +1.73(+1.89%)
Oct 02, 2014 90.81 91.88 90.69 91.51 1,111,210 +0.74(+0.82%)
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.