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 (%)
Feb 29, 2008 51.98 51.98 50.64 50.90 4,956,208 -1.63(-3.10%)
Feb 28, 2008 54.05 54.16 51.80 52.53 3,811,730 -1.85(-3.40%)
Feb 27, 2008 54.06 54.94 53.55 54.38 2,644,271 +0.10(+0.18%)
Feb 26, 2008 53.56 54.50 53.45 54.28 3,289,614 +0.44(+0.82%)
Feb 25, 2008 52.71 53.94 52.31 53.84 2,710,022 +1.03(+1.95%)
Feb 22, 2008 52.53 52.81 51.31 52.81 2,585,943 +0.48(+0.92%)
Feb 21, 2008 53.06 53.42 52.25 52.33 3,050,636 -0.74(-1.39%)
Feb 20, 2008 51.84 53.14 51.65 53.07 3,626,736 +0.88(+1.69%)
Feb 19, 2008 52.47 52.52 51.70 52.19 3,012,070 +0.21(+0.40%)
Feb 18, 2008 51.23 52.15 50.80 51.98 0 +0.00(+0.00%)
Feb 15, 2008 51.23 52.15 50.80 51.98 2,309,148 +0.72(+1.40%)
Feb 14, 2008 51.98 52.25 51.24 51.26 3,092,106 -0.72(-1.39%)
Feb 13, 2008 52.39 52.64 51.44 51.98 3,065,922 -0.12(-0.23%)
Feb 12, 2008 50.92 52.42 50.92 52.10 3,186,483 +1.39(+2.74%)
Feb 11, 2008 52.03 52.03 50.24 50.71 3,151,250 -1.23(-2.37%)
Feb 08, 2008 52.29 52.47 51.60 51.94 2,776,619 -0.53(-1.01%)
Feb 07, 2008 52.05 53.47 51.91 52.47 3,320,792 -0.01(-0.02%)
Feb 06, 2008 52.40 52.84 51.96 52.48 3,212,364 +0.56(+1.08%)
Feb 05, 2008 51.96 52.80 51.85 51.92 5,131,743 -0.86(-1.63%)
Feb 04, 2008 52.80 53.02 52.32 52.78 2,263,463 -0.01(-0.02%)
Feb 01, 2008 52.00 52.90 51.99 52.79 2,730,354 +1.00(+1.93%)
Jan 31, 2008 50.29 52.54 50.25 51.79 3,454,120 +0.59(+1.15%)
Jan 30, 2008 50.67 53.16 50.47 51.20 4,273,001 +0.31(+0.61%)
Jan 29, 2008 51.00 51.46 50.36 50.89 2,856,489 +0.15(+0.30%)
Jan 28, 2008 48.43 50.74 48.35 50.74 3,478,192 +2.47(+5.12%)
Jan 25, 2008 49.39 49.92 48.09 48.27 4,342,751 -1.00(-2.03%)
Jan 24, 2008 48.92 49.50 48.00 49.27 5,398,348 +0.48(+0.98%)
Jan 23, 2008 46.75 48.87 46.72 48.79 8,640,437 +0.48(+0.99%)
Jan 22, 2008 47.00 48.84 47.00 48.31 8,655,089 +0.29(+0.60%)
Jan 21, 2008 50.69 51.48 47.67 48.02 0 +0.00(+0.00%)
Jan 18, 2008 50.69 51.48 47.67 48.02 5,927,806 -2.22(-4.42%)
Jan 17, 2008 52.46 52.76 50.13 50.24 4,300,191 -2.36(-4.49%)
Jan 16, 2008 52.57 53.33 52.15 52.60 4,673,909 +0.18(+0.34%)
Jan 15, 2008 52.56 53.14 52.27 52.42 2,968,700 -0.87(-1.63%)
Jan 14, 2008 53.48 53.49 52.83 53.29 3,429,497 +0.13(+0.24%)
Jan 11, 2008 53.14 54.06 52.71 53.16 2,892,800 -0.63(-1.17%)
Jan 10, 2008 52.84 54.44 52.35 53.79 3,671,844 +0.65(+1.22%)
Jan 09, 2008 52.32 53.15 51.84 53.14 3,512,700 +0.84(+1.61%)
Jan 08, 2008 53.80 54.07 52.21 52.30 3,527,646 -1.61(-2.99%)
Jan 07, 2008 53.43 53.98 52.75 53.91 2,928,007 +0.90(+1.70%)
Jan 04, 2008 53.44 53.83 53.01 53.01 2,337,674 -0.83(-1.54%)
Jan 03, 2008 53.45 54.26 53.16 53.84 2,532,100 +0.46(+0.86%)
Jan 02, 2008 54.67 54.67 53.30 53.38 2,121,580 -1.20(-2.20%)
Jan 01, 2008 54.39 55.03 54.11 54.58 0 +0.00(+0.00%)
Dec 31, 2007 54.39 55.03 54.11 54.58 1,405,773 +0.12(+0.22%)
Dec 28, 2007 54.88 55.00 54.16 54.46 1,390,005 +0.31(+0.57%)
Dec 27, 2007 54.58 54.96 54.05 54.15 1,306,992 -0.63(-1.15%)
Dec 26, 2007 55.29 55.29 54.42 54.78 1,016,042 -0.32(-0.58%)
Dec 24, 2007 53.66 55.22 53.65 55.10 737,125 +1.44(+2.68%)
Dec 21, 2007 53.55 53.83 52.54 53.66 3,825,627 +0.63(+1.19%)
Dec 20, 2007 53.89 54.05 52.43 53.03 2,203,776 -0.63(-1.17%)
Dec 19, 2007 53.69 54.48 53.16 53.66 1,904,836 +0.33(+0.62%)
Dec 18, 2007 53.42 53.60 52.39 53.33 2,563,701 +0.19(+0.36%)
Dec 17, 2007 52.56 53.77 52.49 53.14 2,794,314 +0.46(+0.87%)
Dec 14, 2007 54.55 54.55 52.68 52.68 4,099,568 -2.02(-3.69%)
Dec 13, 2007 54.21 55.06 53.95 54.70 4,074,278 +0.16(+0.29%)
Dec 12, 2007 55.04 55.45 53.55 54.54 4,262,831 +0.82(+1.53%)
Dec 11, 2007 55.48 55.92 53.72 53.72 4,355,303 -1.56(-2.82%)
Dec 10, 2007 54.54 55.65 54.50 55.28 3,677,215 +0.91(+1.67%)
Dec 07, 2007 54.67 55.00 54.31 54.37 3,609,592 -0.31(-0.57%)
Dec 06, 2007 53.88 54.76 53.69 54.68 2,535,924 +0.78(+1.45%)
Dec 05, 2007 54.17 54.50 53.27 53.90 3,049,515 +0.33(+0.62%)
Dec 04, 2007 54.27 54.58 53.57 53.57 2,457,901 -1.13(-2.07%)
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.