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 (%)
May 29, 2009 39.12 39.71 38.56 39.65 3,161,055 +0.51(+1.30%)
May 28, 2009 39.10 39.18 38.40 39.14 4,503,366 +0.59(+1.53%)
May 27, 2009 40.23 40.41 38.53 38.55 5,020,985 -1.71(-4.25%)
May 26, 2009 38.81 40.26 38.62 40.26 4,689,653 +1.31(+3.36%)
May 22, 2009 38.79 39.55 38.37 38.95 4,275,178 +0.39(+1.01%)
May 21, 2009 38.25 38.83 38.03 38.56 4,396,390 +0.45(+1.18%)
May 20, 2009 39.27 39.51 38.00 38.11 5,204,500 -0.60(-1.55%)
May 19, 2009 40.19 40.20 38.70 38.71 4,796,098 -1.66(-4.11%)
May 18, 2009 39.66 40.50 38.50 40.37 5,449,555 +1.00(+2.54%)
May 17, 2009 40.10 40.10 38.81 39.37 596,108 +0.43(+1.10%)
May 15, 2009 40.10 40.10 38.81 38.94 3,881,914 -1.24(-3.09%)
May 14, 2009 38.94 40.34 38.82 40.18 4,601,108 +1.28(+3.29%)
May 13, 2009 38.71 40.09 38.52 38.90 4,532,656 -0.31(-0.79%)
May 12, 2009 40.15 40.16 39.02 39.21 4,815,879 -0.30(-0.76%)
May 11, 2009 39.90 40.77 39.35 39.51 5,253,348 -1.37(-3.35%)
May 08, 2009 40.07 41.01 39.48 40.88 5,531,169 +1.18(+2.97%)
May 07, 2009 40.25 41.00 39.32 39.70 7,247,387 -0.43(-1.07%)
May 06, 2009 40.22 40.57 39.51 40.13 6,336,103 +0.57(+1.44%)
May 05, 2009 39.03 39.94 38.78 39.56 4,660,477 +0.17(+0.43%)
May 04, 2009 39.17 39.55 38.18 39.39 7,715,416 +0.84(+2.18%)
May 01, 2009 38.82 39.60 38.29 38.55 5,812,243 -0.40(-1.03%)
Apr 30, 2009 41.09 41.09 38.54 38.95 9,102,313 -1.43(-3.54%)
Apr 29, 2009 40.19 40.72 40.07 40.38 6,643,058 +0.47(+1.18%)
Apr 28, 2009 39.79 40.89 39.72 39.91 4,493,062 -0.31(-0.77%)
Apr 27, 2009 39.65 41.02 39.65 40.22 5,312,057 -0.14(-0.35%)
Apr 24, 2009 41.89 41.91 40.31 40.36 8,817,061 -0.10(-0.25%)
Apr 23, 2009 40.63 41.10 39.70 40.46 5,643,902 -0.12(-0.30%)
Apr 22, 2009 41.37 41.91 40.41 40.58 6,012,576 -1.95(-4.58%)
Apr 21, 2009 40.09 42.54 40.06 42.53 5,120,371 +2.21(+5.48%)
Apr 20, 2009 41.25 42.56 40.28 40.32 5,198,262 -1.87(-4.43%)
Apr 17, 2009 43.45 43.45 41.77 42.19 6,028,744 -1.09(-2.52%)
Apr 16, 2009 44.15 44.35 42.50 43.28 3,616,579 -0.50(-1.14%)
Apr 15, 2009 41.49 43.87 41.05 43.78 3,403,073 +2.01(+4.81%)
Apr 14, 2009 42.93 43.35 41.60 41.77 4,805,546 -2.27(-5.15%)
Apr 13, 2009 42.29 44.22 42.00 44.04 4,069,911 +1.18(+2.75%)
Apr 09, 2009 43.22 43.90 40.73 42.86 6,300,788 +0.82(+1.95%)
Apr 08, 2009 41.34 42.10 41.02 42.04 3,674,028 +1.06(+2.59%)
Apr 07, 2009 41.12 41.84 40.90 40.98 4,515,054 -0.81(-1.94%)
Apr 06, 2009 42.47 42.84 41.66 41.79 4,163,828 -1.24(-2.88%)
Apr 03, 2009 42.58 43.05 41.62 43.03 5,070,242 +0.44(+1.03%)
Apr 02, 2009 43.56 44.19 42.30 42.59 5,922,655 -0.06(-0.14%)
Apr 01, 2009 41.75 42.80 41.24 42.65 4,941,315 +0.33(+0.78%)
Mar 31, 2009 41.35 42.57 40.80 42.32 5,354,035 +1.46(+3.57%)
Mar 30, 2009 40.65 41.94 40.27 40.86 6,344,225 -0.93(-2.23%)
Mar 26, 2009 42.03 42.15 40.60 41.79 4,287,988 +0.10(+0.24%)
Mar 25, 2009 40.66 42.10 39.69 41.69 5,366,140 +0.89(+2.18%)
Mar 24, 2009 41.70 42.79 40.32 40.80 4,966,993 -2.31(-5.36%)
Mar 23, 2009 40.95 43.11 40.86 43.11 6,463,970 +2.41(+5.92%)
Mar 20, 2009 41.66 42.43 40.56 40.70 5,713,764 -1.00(-2.40%)
Mar 19, 2009 43.04 43.39 41.03 41.70 7,569,652 -0.78(-1.84%)
Mar 18, 2009 39.42 42.52 38.72 42.48 8,972,392 +2.32(+5.78%)
Mar 17, 2009 37.48 40.17 37.05 40.16 5,387,748 +2.62(+6.98%)
Mar 16, 2009 38.31 39.41 37.47 37.54 6,226,566 -0.12(-0.32%)
Mar 13, 2009 37.40 37.77 36.46 37.66 0 +0.53(+1.43%)
Mar 12, 2009 35.56 37.53 34.70 37.13 6,094,827 +1.47(+4.12%)
Mar 11, 2009 37.37 37.37 34.95 35.66 5,928,159 -1.07(-2.91%)
Mar 10, 2009 35.80 36.80 34.54 36.73 6,116,724 +1.73(+4.94%)
Mar 09, 2009 35.02 36.18 34.44 35.00 4,697,827 -0.73(-2.04%)
Mar 06, 2009 35.46 35.93 34.59 35.73 0 +0.49(+1.39%)
Mar 05, 2009 36.09 36.64 34.70 35.24 5,496,039 -1.81(-4.89%)
Mar 04, 2009 36.49 37.89 35.59 37.05 4,093,227 -1.19(-3.11%)
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.