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 (%)
Mar 31, 2010 51.85 52.10 51.62 51.85 2,043,406 -0.25(-0.48%)
Mar 30, 2010 52.53 52.56 52.07 52.10 1,827,104 -0.37(-0.71%)
Mar 29, 2010 52.39 52.59 52.29 52.47 1,599,270 +0.24(+0.46%)
Mar 26, 2010 51.98 52.47 51.94 52.23 1,778,191 +0.24(+0.46%)
Mar 25, 2010 52.24 52.48 51.92 51.99 1,894,672 +0.15(+0.29%)
Mar 24, 2010 51.73 52.07 51.49 51.84 1,590,359 -0.09(-0.17%)
Mar 23, 2010 51.69 51.95 51.36 51.93 1,648,895 +0.23(+0.44%)
Mar 22, 2010 51.34 51.83 51.18 51.70 2,706,611 -0.01(-0.02%)
Mar 19, 2010 51.33 51.71 50.99 51.71 5,789,166 +0.68(+1.33%)
Mar 18, 2010 50.66 51.12 50.54 51.03 2,716,163 +0.29(+0.57%)
Mar 17, 2010 50.33 51.17 50.25 50.74 2,730,583 +0.32(+0.63%)
Mar 16, 2010 50.36 50.54 50.12 50.42 3,200,679 +0.08(+0.16%)
Mar 15, 2010 50.11 50.41 50.11 50.34 4,077,552 -0.39(-0.77%)
Mar 12, 2010 51.64 51.77 50.63 50.73 2,871,504 -0.69(-1.34%)
Mar 11, 2010 50.90 51.42 50.80 51.42 1,771,355 +0.52(+1.02%)
Mar 10, 2010 51.63 51.63 50.70 50.90 3,460,464 -0.63(-1.22%)
Mar 09, 2010 51.58 51.75 51.34 51.53 1,923,130 -0.21(-0.41%)
Mar 08, 2010 51.56 51.81 51.36 51.74 1,568,914 +0.12(+0.23%)
Mar 05, 2010 51.55 51.70 50.97 51.62 2,047,261 +0.37(+0.72%)
Mar 04, 2010 51.13 51.42 51.03 51.25 1,580,473 +0.12(+0.23%)
Mar 03, 2010 51.21 51.50 51.01 51.13 1,840,456 -0.15(-0.29%)
Mar 02, 2010 51.25 51.53 51.06 51.28 2,049,203 +0.23(+0.45%)
Mar 01, 2010 50.50 51.32 50.41 51.05 2,898,494 +0.59(+1.17%)
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%)
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.