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 (%)
Jun 30, 2010 50.42 50.74 49.97 50.01 133 -0.44(-0.87%)
Jun 29, 2010 50.36 51.30 50.17 50.45 1,997 -1.95(-3.72%)
Jun 25, 2010 52.40 52.44 51.45 52.40 3,292,298 +0.92(+1.79%)
Jun 24, 2010 51.59 52.28 51.38 51.48 1,989,907 -0.42(-0.81%)
Jun 23, 2010 52.06 52.50 51.59 51.90 2,019,249 -0.48(-0.92%)
Jun 22, 2010 52.78 53.40 52.31 52.38 1,000 -0.37(-0.70%)
Jun 21, 2010 53.44 53.60 52.51 52.75 1,667,611 -0.22(-0.42%)
Jun 18, 2010 52.97 53.07 52.72 52.97 2,566,813 +0.07(+0.13%)
Jun 17, 2010 52.59 52.90 52.31 52.90 258 +0.28(+0.53%)
Jun 16, 2010 52.32 52.74 52.03 52.62 1,979,785 +0.01(+0.02%)
Jun 15, 2010 51.75 52.65 51.46 52.61 1,918,324 +1.05(+2.04%)
Jun 14, 2010 52.23 52.23 51.51 51.56 2,292,405 -0.32(-0.62%)
Jun 11, 2010 50.91 51.90 50.91 51.88 2,077,553 +0.49(+0.95%)
Jun 10, 2010 50.23 51.44 49.97 51.39 2,753,419 +1.69(+3.40%)
Jun 09, 2010 50.44 50.44 49.58 49.70 2,966,993 -0.54(-1.07%)
Jun 08, 2010 49.28 50.32 48.87 50.24 2,916,917 +1.14(+2.32%)
Jun 07, 2010 49.58 49.79 49.07 49.10 3,378,808 -0.20(-0.41%)
Jun 04, 2010 49.30 50.15 49.12 49.30 3,610,138 -1.30(-2.57%)
Jun 03, 2010 50.59 50.74 50.29 50.60 1,607,310 +0.10(+0.20%)
Jun 02, 2010 49.43 50.50 49.31 50.50 3,101,187 +1.25(+2.54%)
Jun 01, 2010 49.94 50.43 49.23 49.25 3,294,712 -0.99(-1.97%)
May 28, 2010 50.24 50.83 50.05 50.24 2,446,007 -0.60(-1.18%)
May 27, 2010 49.72 50.91 49.71 50.84 2,725,294 +1.70(+3.46%)
May 26, 2010 50.08 50.08 49.05 49.14 3,490,840 -0.60(-1.21%)
May 25, 2010 48.95 49.75 48.41 49.74 3,796,645 +0.22(+0.44%)
May 24, 2010 50.46 50.59 49.51 49.52 3,180,223 -0.87(-1.73%)
May 21, 2010 48.64 50.43 48.62 50.39 6,208,996 +1.01(+2.05%)
May 20, 2010 49.61 50.17 49.35 49.38 8,900 -1.76(-3.44%)
May 19, 2010 51.06 51.62 50.52 51.14 2,921,476 -0.17(-0.33%)
May 18, 2010 52.42 52.46 51.18 51.31 100 -0.64(-1.23%)
May 17, 2010 51.43 52.01 51.24 51.95 2,664,747 +0.60(+1.17%)
May 14, 2010 51.35 51.87 51.10 51.35 2,282,434 -0.53(-1.02%)
May 13, 2010 51.98 52.39 51.85 51.88 1,795,846 -0.33(-0.63%)
May 12, 2010 51.65 52.24 51.31 52.21 2,456,593 +0.81(+1.58%)
May 11, 2010 51.59 51.73 51.32 51.40 2,968,886 -0.34(-0.66%)
May 10, 2010 51.32 51.76 51.20 51.74 3,761,235 +1.52(+3.03%)
May 07, 2010 50.48 51.36 50.00 50.22 5,240,210 +0.35(+0.70%)
May 06, 2010 50.63 52.31 49.34 49.87 1,400 -2.17(-4.17%)
May 05, 2010 52.07 52.24 51.83 52.04 3,159,089 +0.32(+0.62%)
May 04, 2010 52.30 52.30 51.43 51.72 3,306,477 -1.04(-1.97%)
May 03, 2010 53.17 53.17 52.58 52.76 2,634,162 -0.11(-0.21%)
Apr 30, 2010 53.29 53.48 52.77 52.87 2,330,407 -0.32(-0.60%)
Apr 29, 2010 53.26 53.41 52.74 53.19 2,730,705 +0.38(+0.72%)
Apr 28, 2010 51.97 53.10 51.75 52.81 2,991,267 +1.16(+2.25%)
Apr 27, 2010 52.81 52.83 51.53 51.65 3,547,385 -1.50(-2.82%)
Apr 26, 2010 53.78 53.98 53.13 53.15 2,802,486 -0.60(-1.12%)
Apr 23, 2010 52.99 53.79 51.89 53.75 4,384,633 +1.44(+2.75%)
Apr 22, 2010 52.02 52.39 51.56 52.31 2,302,739 -0.03(-0.06%)
Apr 21, 2010 52.34 52.95 51.97 52.34 14,254 -0.49(-0.93%)
Apr 20, 2010 52.47 52.83 52.23 52.83 100 +0.62(+1.19%)
Apr 19, 2010 51.53 52.27 51.04 52.21 2,852,774 +0.31(+0.60%)
Apr 16, 2010 52.48 52.85 51.89 51.90 3,353,742 -0.77(-1.46%)
Apr 15, 2010 52.65 52.82 52.29 52.67 2,205,214 -0.03(-0.06%)
Apr 14, 2010 51.92 52.70 51.79 52.70 2,211,824 +0.91(+1.76%)
Apr 13, 2010 51.43 51.92 51.40 51.79 1,642,091 +0.22(+0.43%)
Apr 12, 2010 51.85 51.85 51.24 51.57 1,917,169 -0.04(-0.08%)
Apr 09, 2010 51.69 51.87 51.41 51.61 1,595,290 -0.06(-0.12%)
Apr 08, 2010 51.29 51.78 51.13 51.67 1,960,400 +0.19(+0.37%)
Apr 07, 2010 51.22 51.79 51.03 51.48 3,552,500 +0.17(+0.33%)
Apr 06, 2010 51.67 51.67 51.12 51.31 2,847,893 -0.51(-0.98%)
Apr 05, 2010 52.10 52.12 51.59 51.82 2,310,991 -0.23(-0.44%)
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.