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 26, 2010 50.82 51.00 50.26 50.46 4,055,598 -0.44(-0.86%)
Feb 25, 2010 50.53 50.95 50.40 50.90 3,007,460 -0.27(-0.53%)
Feb 24, 2010 51.00 51.25 50.73 51.17 2,115,913 +0.41(+0.81%)
Feb 23, 2010 50.81 51.27 50.73 50.76 2,511,819 -0.25(-0.49%)
Feb 22, 2010 51.54 51.54 50.86 51.01 2,957,915 -0.48(-0.93%)
Feb 19, 2010 50.71 51.64 50.51 51.49 3,403,520 +0.52(+1.02%)
Feb 18, 2010 50.00 51.11 49.81 50.97 2,800,568 +0.95(+1.90%)
Feb 17, 2010 49.99 50.05 49.77 50.02 2,268,106 +0.14(+0.28%)
Feb 16, 2010 49.07 49.93 48.99 49.88 3,127,505 +0.81(+1.65%)
Feb 12, 2010 49.07 49.07 49.07 0 +0.51(+1.05%)
Feb 11, 2010 48.48 48.60 47.90 48.56 3,332,631 +0.06(+0.12%)
Feb 10, 2010 48.62 48.63 48.11 48.50 2,235,072 -0.04(-0.08%)
Feb 09, 2010 48.11 48.84 47.87 48.54 2,880,243 +0.88(+1.85%)
Feb 08, 2010 48.44 48.56 47.62 47.66 2,946,845 -0.87(-1.79%)
Feb 05, 2010 48.25 48.72 47.69 48.53 3,042,208 +0.30(+0.62%)
Feb 04, 2010 49.02 49.36 48.19 48.23 3,879,094 -0.95(-1.93%)
Feb 03, 2010 49.50 49.69 48.90 49.18 2,931,805 -0.66(-1.32%)
Feb 02, 2010 49.44 49.88 49.02 49.84 2,813,415 +0.42(+0.85%)
Feb 01, 2010 50.17 50.17 49.24 49.42 3,507,970 -0.58(-1.16%)
Jan 29, 2010 49.91 50.75 48.70 50.00 4,906,393 +0.37(+0.75%)
Jan 28, 2010 50.50 50.50 49.32 49.63 3,180,669 -0.65(-1.29%)
Jan 27, 2010 49.69 50.33 49.16 50.28 3,219,337 +0.40(+0.80%)
Jan 26, 2010 50.26 50.64 49.85 49.88 3,430,863 +0.98(+2.00%)
Jan 25, 2010 48.79 49.22 48.39 48.90 2,131,538 +0.88(+1.83%)
Jan 22, 2010 48.68 49.15 47.97 48.02 3,766,243 -0.73(-1.50%)
Jan 21, 2010 49.63 50.00 48.43 48.75 3,732,445 -1.01(-2.03%)
Jan 20, 2010 50.09 50.09 49.08 49.76 2,086,437 -0.42(-0.84%)
Jan 19, 2010 50.65 50.65 49.88 50.18 2,794,726 +0.61(+1.23%)
Jan 15, 2010 49.57 49.57 49.57 0 -0.51(-1.02%)
Jan 14, 2010 49.79 50.19 49.57 50.08 1,356,448 +0.11(+0.22%)
Jan 13, 2010 49.64 50.34 49.55 49.97 2,253,994 +0.37(+0.75%)
Jan 12, 2010 49.44 49.91 49.15 49.60 2,906,301 +0.41(+0.83%)
Jan 11, 2010 49.03 49.33 48.68 49.19 2,407,306 +0.35(+0.72%)
Jan 08, 2010 49.41 49.51 48.59 48.84 2,336,404 -0.64(-1.29%)
Jan 07, 2010 48.84 49.69 48.75 49.48 4,329,429 +1.36(+2.83%)
Jan 06, 2010 48.44 48.55 47.10 48.12 4,837,082 -0.71(-1.45%)
Jan 05, 2010 49.52 49.59 48.61 48.83 2,708,001 -0.83(-1.67%)
Jan 04, 2010 49.49 49.80 49.26 49.66 1,973,550 +0.48(+0.98%)
Dec 31, 2009 49.18 49.18 49.18 0 -0.51(-1.03%)
Dec 30, 2009 49.32 49.88 49.10 49.69 1,125,402 +0.29(+0.59%)
Dec 29, 2009 49.24 49.72 49.19 49.40 1,571,538 +0.26(+0.53%)
Dec 28, 2009 49.24 49.24 48.95 49.14 950,362 +0.03(+0.06%)
Dec 24, 2009 48.75 49.21 48.70 49.11 500,533 +0.56(+1.15%)
Dec 23, 2009 48.90 48.95 48.53 48.55 1,344,322 -0.28(-0.57%)
Dec 22, 2009 48.72 49.10 48.54 48.83 1,522,553 +0.30(+0.62%)
Dec 21, 2009 48.12 48.55 48.06 48.53 2,392,568 +0.47(+0.98%)
Dec 18, 2009 48.42 48.42 47.69 48.06 4,657,947 -0.06(-0.12%)
Dec 17, 2009 48.68 48.76 48.08 48.12 2,770,276 -0.79(-1.62%)
Dec 16, 2009 48.35 48.96 48.30 48.91 3,536,104 +0.66(+1.37%)
Dec 15, 2009 48.66 48.89 48.00 48.25 2,816,841 -0.46(-0.94%)
Dec 14, 2009 48.72 48.76 48.49 48.71 2,020,060 +0.03(+0.06%)
Dec 11, 2009 48.20 48.81 48.19 48.68 2,027,945 +0.33(+0.68%)
Dec 10, 2009 48.51 48.72 47.92 48.35 3,370,404 -0.14(-0.29%)
Dec 09, 2009 48.78 48.78 48.13 48.49 2,692,779 -0.13(-0.27%)
Dec 08, 2009 48.79 49.10 48.50 48.62 1,873,584 -0.30(-0.61%)
Dec 07, 2009 48.60 49.23 48.60 48.92 2,427,579 +0.23(+0.47%)
Dec 04, 2009 49.19 49.37 47.87 48.69 4,517,622 -0.15(-0.31%)
Dec 03, 2009 49.36 49.53 48.74 48.84 3,718,679 -0.22(-0.45%)
Dec 02, 2009 50.06 50.06 48.97 49.06 3,551,445 -1.10(-2.19%)
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.