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 (%)
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%)
Oct 01, 2014 91.28 91.58 90.76 90.77 1,222,401 -0.31(-0.34%)
Sep 30, 2014 91.18 91.50 90.60 91.08 1,373,786 +0.11(+0.12%)
Sep 29, 2014 90.79 91.48 90.66 90.97 1,072,471 -0.44(-0.48%)
Sep 26, 2014 90.50 91.69 90.22 91.41 1,041,880 +0.80(+0.88%)
Sep 25, 2014 91.45 91.45 90.61 90.61 747,986 -1.01(-1.10%)
Sep 24, 2014 90.47 91.98 90.43 91.62 1,021,017 +1.13(+1.25%)
Sep 23, 2014 91.63 91.79 90.46 90.49 1,043,680 -1.31(-1.43%)
Sep 22, 2014 91.88 92.27 91.61 91.80 595,770 -0.33(-0.36%)
Sep 19, 2014 93.03 93.12 92.07 92.13 1,708,773 -0.60(-0.65%)
Sep 18, 2014 92.13 92.96 91.87 92.73 1,038,150 +1.01(+1.10%)
Sep 17, 2014 91.46 92.13 91.23 91.72 1,036,064 +0.15(+0.16%)
Sep 16, 2014 91.55 91.82 91.19 91.57 657,279 +0.06(+0.07%)
Sep 15, 2014 90.85 91.81 90.64 91.51 693,210 +0.74(+0.82%)
Sep 12, 2014 90.91 91.44 90.58 90.77 868,378 -0.36(-0.40%)
Sep 11, 2014 91.00 91.30 90.73 91.13 1,052,174 -0.25(-0.27%)
Sep 10, 2014 91.25 91.61 91.21 91.38 837,154 +0.09(+0.10%)
Sep 09, 2014 91.66 91.80 91.03 91.29 724,245 -0.42(-0.46%)
Sep 08, 2014 91.90 92.15 91.41 91.71 614,215 -0.15(-0.16%)
Sep 05, 2014 91.59 91.93 91.39 91.86 628,994 +0.09(+0.10%)
Sep 04, 2014 91.98 92.41 91.69 91.77 831,040 -0.33(-0.36%)
Sep 03, 2014 92.44 92.45 91.80 92.10 803,425 +0.11(+0.12%)
Sep 02, 2014 92.04 92.32 91.64 91.99 891,137 +0.04(+0.04%)
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%)
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.