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 (%)
Nov 28, 2008 49.84 51.93 49.60 51.36 2,116,331 +1.69(+3.40%)
Nov 26, 2008 45.85 49.99 45.45 49.67 2,726,219 +2.50(+5.30%)
Nov 25, 2008 47.08 47.36 44.90 47.17 3,716,071 +1.15(+2.50%)
Nov 24, 2008 43.98 46.58 42.47 46.02 5,708,110 +3.26(+7.62%)
Nov 21, 2008 43.62 44.31 41.04 42.76 9,106,890 +0.53(+1.26%)
Nov 20, 2008 43.56 46.23 41.57 42.23 7,928,150 -1.51(-3.45%)
Nov 19, 2008 47.97 48.43 43.56 43.74 5,780,724 -3.93(-8.24%)
Nov 18, 2008 46.38 48.54 46.05 47.67 5,230,807 +1.35(+2.91%)
Nov 17, 2008 47.28 48.94 46.09 46.32 4,855,427 -3.28(-6.61%)
Nov 14, 2008 52.42 52.42 48.78 49.60 0 -3.46(-6.52%)
Nov 13, 2008 47.93 53.15 47.64 53.06 5,489,686 +5.73(+12.11%)
Nov 12, 2008 47.33 48.48 46.59 47.33 4,092,037 -0.32(-0.67%)
Nov 11, 2008 46.99 48.77 45.07 47.65 5,382,749 -0.36(-0.75%)
Nov 10, 2008 50.80 50.90 47.55 48.01 2,111,787 -1.35(-2.74%)
Nov 07, 2008 47.15 49.70 46.78 49.36 3,166,951 +2.41(+5.13%)
Nov 06, 2008 47.69 49.30 46.57 46.95 3,209,774 -1.19(-2.47%)
Nov 05, 2008 50.97 52.04 47.83 48.14 3,635,826 -3.60(-6.96%)
Nov 04, 2008 52.64 52.64 51.20 51.74 3,848,894 -0.24(-0.46%)
Nov 03, 2008 51.66 52.32 50.31 51.98 2,864,005 -0.11(-0.21%)
Oct 31, 2008 48.03 52.28 47.77 52.09 4,979,412 +3.36(+6.90%)
Oct 30, 2008 51.54 53.14 47.35 48.73 4,376,709 -1.65(-3.28%)
Oct 29, 2008 49.50 53.13 47.59 50.38 5,606,082 +1.09(+2.21%)
Oct 28, 2008 46.51 49.50 44.38 49.29 5,145,082 +4.24(+9.41%)
Oct 27, 2008 48.36 51.68 45.00 45.05 6,070,648 -3.79(-7.76%)
Oct 25, 2008 44.51 50.20 41.00 48.84 0 +0.00(+0.00%)
Oct 24, 2008 44.51 50.20 41.00 48.84 6,033,331 +2.09(+4.47%)
Oct 23, 2008 44.00 47.11 43.30 46.75 4,485,280 +2.32(+5.22%)
Oct 22, 2008 46.28 47.14 43.43 44.43 4,255,302 -2.88(-6.09%)
Oct 21, 2008 45.40 48.77 45.40 47.31 3,705,418 +0.01(+0.02%)
Oct 20, 2008 44.00 47.66 43.49 47.30 3,733,913 +3.01(+6.80%)
Oct 17, 2008 39.64 45.44 39.64 44.29 0 +2.03(+4.80%)
Oct 16, 2008 40.89 42.32 38.64 42.26 7,227,190 +1.83(+4.53%)
Oct 15, 2008 45.44 45.85 40.02 40.43 4,578,949 -4.67(-10.35%)
Oct 14, 2008 45.83 46.98 43.30 45.10 4,798,051 +0.50(+1.12%)
Oct 13, 2008 41.67 45.75 41.01 44.60 4,657,356 +3.99(+9.83%)
Oct 10, 2008 37.73 41.69 35.11 40.61 7,205,468 +1.86(+4.80%)
Oct 09, 2008 43.51 43.51 35.00 38.75 7,212,676 -2.11(-5.16%)
Oct 08, 2008 39.96 44.69 33.47 40.86 5,215,268 -0.54(-1.30%)
Oct 07, 2008 48.16 48.20 41.40 41.40 3,923,368 -5.05(-10.87%)
Oct 06, 2008 49.10 51.90 44.85 46.45 4,525,572 -3.45(-6.91%)
Oct 04, 2008 50.75 54.17 49.70 49.90 0 +0.00(+0.00%)
Oct 03, 2008 50.75 54.17 49.70 49.90 0 +0.37(+0.75%)
Oct 02, 2008 51.01 53.11 48.99 49.53 2,848,059 -2.02(-3.92%)
Oct 01, 2008 53.13 53.20 49.43 51.55 3,796,177 -3.35(-6.10%)
Sep 30, 2008 48.14 55.47 46.99 54.90 5,386,295 +7.90(+16.81%)
Sep 29, 2008 53.89 54.50 47.00 47.00 5,130,655 -6.75(-12.56%)
Sep 27, 2008 50.71 53.78 49.91 53.75 0 +0.00(+0.00%)
Sep 26, 2008 50.71 53.78 49.91 53.75 0 +1.35(+2.58%)
Sep 25, 2008 50.73 53.94 50.71 52.40 3,083,392 +2.20(+4.38%)
Sep 24, 2008 53.06 53.15 50.20 50.20 3,287,271 -2.85(-5.37%)
Sep 23, 2008 57.86 59.47 53.04 53.05 3,599,286 -5.05(-8.69%)
Sep 22, 2008 63.35 64.00 55.75 58.10 5,737,484 -6.40(-9.92%)
Sep 19, 2008 61.44 69.39 58.51 64.50 0 +6.50(+11.21%)
Sep 18, 2008 52.89 58.00 51.78 58.00 8,518,086 +6.02(+11.58%)
Sep 17, 2008 54.15 57.96 51.82 51.98 11,439,774 -3.07(-5.58%)
Sep 16, 2008 48.29 55.49 48.06 55.05 10,495,559 +6.53(+13.46%)
Sep 15, 2008 47.59 51.93 47.59 48.52 5,753,070 -1.05(-2.12%)
Sep 12, 2008 48.63 49.88 48.63 49.57 3,506,003 +0.20(+0.41%)
Sep 11, 2008 50.05 50.08 48.14 49.37 3,433,833 +0.15(+0.30%)
Sep 10, 2008 48.37 49.90 47.83 49.22 3,397,170 +0.95(+1.97%)
Sep 09, 2008 48.71 50.00 48.27 48.27 4,484,551 -1.27(-2.56%)
Sep 08, 2008 50.04 50.04 48.10 49.54 4,180,956 +2.05(+4.32%)
Sep 06, 2008 46.83 47.60 46.34 47.49 0 +0.00(+0.00%)
Sep 05, 2008 46.83 47.60 46.34 47.49 0 +0.36(+0.76%)
Sep 04, 2008 47.90 48.36 47.08 47.13 2,915,002 -1.26(-2.60%)
Sep 03, 2008 47.82 48.48 47.49 48.39 2,058,317 +0.41(+0.85%)
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.