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 28, 2013 86.93 87.61 86.71 87.53 947,646 +0.73(+0.84%)
Mar 27, 2013 86.16 86.88 86.03 86.80 1,116,956 +0.18(+0.21%)
Mar 26, 2013 86.82 86.96 86.38 86.62 972,420 +0.11(+0.13%)
Mar 25, 2013 86.89 86.98 86.17 86.51 1,268,578 +0.10(+0.12%)
Mar 22, 2013 85.68 86.41 85.65 86.41 905,433 +0.91(+1.06%)
Mar 21, 2013 85.75 86.05 85.21 85.50 731,747 -0.55(-0.64%)
Mar 20, 2013 85.76 86.28 85.55 86.05 955,393 +0.73(+0.86%)
Mar 19, 2013 85.49 85.84 84.84 85.32 1,365,688 +0.09(+0.11%)
Mar 18, 2013 85.00 85.67 84.93 85.23 775,185 -0.29(-0.34%)
Mar 15, 2013 85.52 86.17 85.49 85.52 2,117,838 -0.65(-0.75%)
Mar 14, 2013 85.76 86.17 85.68 86.17 1,020,579 +0.47(+0.55%)
Mar 13, 2013 85.21 85.81 84.93 85.70 864,193 +0.01(+0.01%)
Mar 12, 2013 85.50 85.89 85.30 85.69 1,011,387 +0.00(+0.00%)
Mar 11, 2013 85.67 85.85 85.35 85.69 1,088,425 -0.05(-0.06%)
Mar 08, 2013 86.04 86.04 85.31 85.74 807,253 +0.08(+0.09%)
Mar 07, 2013 85.66 85.87 85.50 85.66 959,008 +0.15(+0.18%)
Mar 06, 2013 85.95 86.34 85.35 85.51 809,250 -0.26(-0.30%)
Mar 05, 2013 85.51 86.17 85.35 85.77 1,601,755 +0.55(+0.65%)
Mar 04, 2013 84.66 85.22 84.40 85.22 1,280,101 +0.54(+0.64%)
Mar 01, 2013 83.74 84.69 83.56 84.68 1,549,027 +0.65(+0.77%)
Feb 28, 2013 84.36 84.81 83.99 84.03 1,813,687 -0.39(-0.46%)
Feb 27, 2013 83.44 84.50 83.27 84.42 1,011,554 +0.83(+0.99%)
Feb 26, 2013 83.11 83.65 83.01 83.59 1,375,113 +0.74(+0.89%)
Feb 25, 2013 84.92 84.92 82.85 82.85 1,376,315 -1.72(-2.03%)
Feb 22, 2013 84.45 84.72 84.30 84.57 1,351,686 +0.42(+0.50%)
Feb 21, 2013 83.32 84.46 83.27 84.15 1,795,806 +0.84(+1.01%)
Feb 20, 2013 83.65 84.00 83.30 83.31 932,050 -0.41(-0.49%)
Feb 19, 2013 83.71 83.90 83.26 83.72 1,303,225 -0.05(-0.06%)
Feb 15, 2013 83.78 83.83 83.48 83.77 1,067,081 +0.25(+0.30%)
Feb 14, 2013 83.54 83.89 83.30 83.52 1,126,261 -0.13(-0.16%)
Feb 13, 2013 83.58 83.76 83.33 83.65 1,158,515 +0.06(+0.07%)
Feb 12, 2013 83.49 83.89 83.30 83.59 1,024,358 +0.12(+0.14%)
Feb 11, 2013 83.24 83.78 83.04 83.47 692,864 +0.03(+0.04%)
Feb 08, 2013 83.19 83.47 83.02 83.44 1,057,749 +0.08(+0.10%)
Feb 07, 2013 83.88 83.89 82.90 83.36 1,314,794 -0.16(-0.19%)
Feb 06, 2013 82.66 83.53 82.29 83.52 1,191,372 +1.19(+1.45%)
Feb 04, 2013 82.44 82.76 82.21 82.33 2,289,622 -0.56(-0.68%)
Feb 01, 2013 83.65 85.00 81.92 82.89 4,021,249 +2.58(+3.21%)
Jan 31, 2013 80.30 81.50 80.30 80.31 2,028,024 -0.14(-0.17%)
Jan 30, 2013 80.91 80.97 80.25 80.45 1,334,534 -0.64(-0.79%)
Jan 29, 2013 80.45 81.25 80.25 81.09 1,233,779 +0.64(+0.80%)
Jan 28, 2013 80.97 80.98 80.25 80.45 965,889 -0.56(-0.69%)
Jan 25, 2013 81.03 81.03 80.30 81.01 1,065,273 +0.27(+0.33%)
Jan 24, 2013 80.55 81.24 80.49 80.74 1,019,695 +0.33(+0.41%)
Jan 23, 2013 80.69 80.89 80.20 80.41 1,288,721 -0.49(-0.61%)
Jan 22, 2013 79.57 80.99 79.57 80.90 1,911,944 +1.87(+2.37%)
Jan 18, 2013 78.89 79.10 78.52 79.03 1,248,133 +0.10(+0.13%)
Jan 17, 2013 78.80 79.36 78.11 78.93 1,079,230 +0.19(+0.24%)
Jan 16, 2013 78.10 79.12 78.00 78.74 1,760,555 +0.59(+0.75%)
Jan 15, 2013 77.15 78.24 76.96 78.15 1,783,378 +0.18(+0.23%)
Jan 14, 2013 77.71 78.06 77.50 77.97 618,168 +0.19(+0.24%)
Jan 12, 2013 77.64 77.87 77.16 77.78 834,432 +0.00(+0.00%)
Jan 11, 2013 77.64 77.87 77.16 77.78 834,432 +0.20(+0.26%)
Jan 10, 2013 77.24 77.72 76.88 77.58 1,341,487 +0.84(+1.09%)
Jan 09, 2013 76.28 76.92 76.22 76.74 1,163,444 +0.65(+0.85%)
Jan 08, 2013 77.05 77.26 75.99 76.09 2,114,208 -1.12(-1.45%)
Jan 07, 2013 77.63 77.84 77.02 77.21 920,288 -0.85(-1.09%)
Jan 04, 2013 77.35 78.18 77.14 78.06 1,103,548 +0.85(+1.10%)
Jan 03, 2013 76.79 77.36 76.49 77.21 1,564,303 +0.31(+0.40%)
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.