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 (%)
Aug 31, 2009 48.74 49.43 48.45 49.39 2,277,148 +0.32(+0.65%)
Aug 28, 2009 49.09 49.38 48.60 49.07 1,922,701 +0.22(+0.45%)
Aug 27, 2009 49.02 49.16 48.52 48.85 2,332,298 +0.01(+0.02%)
Aug 26, 2009 47.99 48.90 47.91 48.84 2,832,017 +0.23(+0.47%)
Aug 25, 2009 48.85 49.27 48.58 48.61 2,762,414 -0.12(-0.25%)
Aug 24, 2009 49.39 49.50 48.62 48.73 1,749,056 -0.31(-0.63%)
Aug 21, 2009 48.76 49.27 48.44 49.04 2,463,289 +0.75(+1.55%)
Aug 20, 2009 47.73 48.49 47.73 48.29 1,721,421 +0.33(+0.69%)
Aug 19, 2009 46.89 48.05 46.82 47.96 2,478,138 +0.18(+0.38%)
Aug 18, 2009 47.96 48.13 47.33 47.78 2,931,106 -0.45(-0.93%)
Aug 17, 2009 48.26 48.48 47.80 48.23 3,254,546 -0.53(-1.09%)
Aug 14, 2009 49.28 49.49 48.50 48.76 2,213,259 -0.62(-1.26%)
Aug 13, 2009 48.80 49.38 48.16 49.38 2,565,612 +0.95(+1.96%)
Aug 12, 2009 47.06 48.70 47.06 48.43 2,329,676 +1.26(+2.67%)
Aug 11, 2009 47.67 47.85 47.17 47.17 2,729,227 -0.76(-1.59%)
Aug 10, 2009 48.01 48.36 47.54 47.93 2,409,499 -0.22(-0.46%)
Aug 07, 2009 48.07 48.40 47.60 48.15 2,536,879 +0.44(+0.92%)
Aug 06, 2009 48.63 48.64 47.40 47.71 3,587,047 -0.50(-1.04%)
Aug 05, 2009 48.61 48.69 47.45 48.21 3,331,791 -0.35(-0.72%)
Aug 04, 2009 48.19 48.66 47.88 48.56 3,621,757 +1.07(+2.25%)
Aug 03, 2009 46.65 47.54 46.40 47.49 3,490,900 +1.31(+2.84%)
Jul 31, 2009 45.46 46.47 45.40 46.18 3,041,930 +0.78(+1.72%)
Jul 30, 2009 45.51 46.20 45.19 45.40 3,743,338 +0.23(+0.51%)
Jul 29, 2009 45.01 45.60 44.85 45.17 2,575,189 +0.01(+0.02%)
Jul 28, 2009 45.11 45.75 44.92 45.16 3,620,278 -0.04(-0.09%)
Jul 27, 2009 45.26 45.68 44.97 45.20 3,465,273 +1.45(+3.31%)
Jul 25, 2009 43.86 43.86 43.74 43.75 1,094 -1.62(-3.57%)
Jul 24, 2009 44.31 45.50 43.69 45.37 6,568,646 +2.76(+6.48%)
Jul 23, 2009 41.67 42.69 41.49 42.61 3,521,916 +1.07(+2.58%)
Jul 22, 2009 40.69 41.77 40.40 41.54 2,791,664 +0.61(+1.49%)
Jul 21, 2009 40.92 41.02 40.61 40.93 2,510,334 +0.26(+0.64%)
Jul 20, 2009 40.74 40.92 40.33 40.67 2,734,722 +0.03(+0.07%)
Jul 17, 2009 41.17 41.61 40.49 40.64 3,687,245 -0.56(-1.36%)
Jul 16, 2009 41.64 41.75 40.58 41.20 3,884,263 -0.37(-0.89%)
Jul 15, 2009 40.73 41.94 40.26 41.57 4,991,899 +1.23(+3.05%)
Jul 14, 2009 41.05 41.26 40.11 40.34 2,840,929 -0.71(-1.73%)
Jul 13, 2009 40.53 41.05 40.20 41.05 3,995,251 +1.87(+4.77%)
Jul 10, 2009 39.34 39.39 38.87 39.18 2,486,186 -0.28(-0.71%)
Jul 09, 2009 39.67 39.77 39.11 39.46 2,145,114 +0.20(+0.51%)
Jul 08, 2009 39.07 39.66 38.85 39.26 4,960,251 +0.42(+1.08%)
Jul 07, 2009 39.19 39.69 38.84 38.84 2,793,126 -0.70(-1.77%)
Jul 06, 2009 38.70 39.54 38.70 39.54 2,892,497 +0.72(+1.85%)
Jul 02, 2009 39.86 40.18 38.77 38.82 3,202,923 -1.59(-3.93%)
Jul 01, 2009 40.17 40.68 39.89 40.41 1,882,540 +0.53(+1.33%)
Jun 30, 2009 40.14 40.14 39.39 39.88 2,424,317 -0.26(-0.65%)
Jun 29, 2009 39.65 40.28 39.38 40.14 2,242,195 +0.63(+1.59%)
Jun 26, 2009 39.87 39.87 39.26 39.51 2,413,839 -0.37(-0.93%)
Jun 25, 2009 39.37 39.97 39.35 39.88 2,732,196 +0.49(+1.24%)
Jun 24, 2009 39.23 39.79 39.05 39.39 3,466,749 +0.01(+0.03%)
Jun 23, 2009 40.01 40.06 39.14 39.38 2,884,885 -0.28(-0.71%)
Jun 22, 2009 39.68 40.60 39.64 39.66 4,273,767 -0.52(-1.29%)
Jun 19, 2009 40.61 40.75 39.81 40.18 3,546,523 -0.15(-0.37%)
Jun 18, 2009 39.99 40.50 39.86 40.33 2,538,023 +0.33(+0.82%)
Jun 17, 2009 39.81 40.55 39.51 40.00 3,389,097 +0.19(+0.48%)
Jun 16, 2009 40.04 40.26 39.74 39.81 3,025,720 -0.54(-1.35%)
Jun 15, 2009 40.42 40.73 39.75 40.35 2,836,328 -0.47(-1.14%)
Jun 12, 2009 41.20 41.24 40.56 40.82 1,571,125 -0.42(-1.02%)
Jun 11, 2009 41.36 41.74 41.18 41.24 2,139,695 -0.10(-0.24%)
Jun 10, 2009 41.20 41.50 41.07 41.34 3,410,509 +0.27(+0.66%)
Jun 09, 2009 41.22 41.39 40.81 41.07 2,443,678 -0.10(-0.24%)
Jun 08, 2009 40.89 41.34 40.63 41.17 2,388,907 -0.03(-0.07%)
Jun 05, 2009 42.15 42.15 40.81 41.20 4,061,513 -0.35(-0.84%)
Jun 04, 2009 41.09 41.55 40.67 41.55 3,461,198 +0.79(+1.94%)
Jun 03, 2009 40.79 41.25 40.49 40.76 2,755,267 -0.27(-0.66%)
Jun 02, 2009 40.30 41.43 40.03 41.03 4,012,096 +0.95(+2.37%)
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.