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, 2012 73.73 74.18 73.56 73.89 958,363 +0.39(+0.53%)
Aug 30, 2012 73.18 73.64 73.16 73.50 761,632 +0.00(+0.00%)
Aug 29, 2012 73.68 73.68 73.31 73.50 711,785 -0.25(-0.34%)
Aug 27, 2012 73.77 74.03 73.42 73.75 691,846 +0.09(+0.12%)
Aug 24, 2012 72.93 73.88 72.89 73.66 795,532 +0.55(+0.75%)
Aug 23, 2012 73.28 73.49 73.07 73.11 1,296,180 -0.40(-0.54%)
Aug 22, 2012 73.13 73.73 73.09 73.51 1,060,801 -0.11(-0.15%)
Aug 21, 2012 73.63 73.77 73.31 73.62 1,502,783 -0.06(-0.08%)
Aug 20, 2012 73.27 73.70 73.12 73.68 1,155,101 +0.26(+0.35%)
Aug 17, 2012 72.65 73.46 72.64 73.42 1,871,033 +0.85(+1.17%)
Aug 16, 2012 72.13 72.63 72.01 72.57 1,106,851 +0.39(+0.54%)
Aug 15, 2012 72.04 72.50 71.99 72.18 863,955 +0.03(+0.04%)
Aug 14, 2012 72.29 72.59 72.05 72.15 705,110 +0.02(+0.03%)
Aug 13, 2012 72.27 72.32 72.02 72.13 825,404 -0.32(-0.44%)
Aug 11, 2012 72.16 72.50 71.87 72.45 805,700 +0.00(+0.00%)
Aug 10, 2012 72.16 72.50 71.87 72.45 805,700 +0.11(+0.15%)
Aug 09, 2012 72.61 72.97 72.21 72.34 925,327 -0.44(-0.60%)
Aug 08, 2012 72.33 72.94 72.19 72.78 553,369 +0.32(+0.44%)
Aug 07, 2012 72.92 73.04 72.31 72.46 1,281,961 -0.05(-0.07%)
Aug 06, 2012 73.12 73.41 72.47 72.51 691,892 -0.37(-0.51%)
Aug 03, 2012 73.61 73.73 72.64 72.88 1,492,281 +0.13(+0.18%)
Aug 02, 2012 72.27 73.00 71.94 72.75 1,681,381 +0.15(+0.21%)
Aug 01, 2012 72.83 73.18 72.42 72.60 1,059,392 -0.09(-0.12%)
Jul 31, 2012 72.38 73.18 72.27 72.69 1,843,437 -0.20(-0.27%)
Jul 30, 2012 72.11 72.99 72.03 72.89 1,777,881 +0.57(+0.79%)
Jul 27, 2012 71.82 73.00 69.86 72.32 2,490,433 +2.77(+3.98%)
Jul 26, 2012 70.03 70.72 69.30 69.55 1,799,087 +0.52(+0.75%)
Jul 25, 2012 69.39 69.98 69.00 69.03 2,815,357 +0.20(+0.29%)
Jul 24, 2012 69.80 69.84 68.51 68.83 1,804,428 -0.96(-1.38%)
Jul 23, 2012 70.02 70.02 69.64 69.79 1,348,272 -0.80(-1.13%)
Jul 20, 2012 71.40 71.40 70.49 70.59 1,397,723 -1.06(-1.48%)
Jul 19, 2012 72.21 72.57 71.22 71.65 1,060,148 -0.60(-0.83%)
Jul 18, 2012 71.52 72.32 71.28 72.25 1,167,132 +0.41(+0.57%)
Jul 17, 2012 71.42 71.84 70.80 71.84 1,108,447 +0.73(+1.03%)
Jul 16, 2012 71.70 71.76 71.04 71.11 873,382 -0.70(-0.97%)
Jul 14, 2012 70.61 71.81 70.60 71.81 1,266,844 +0.00(+0.00%)
Jul 13, 2012 70.61 71.81 70.60 71.81 1,266,844 +1.20(+1.70%)
Jul 12, 2012 70.49 70.91 70.24 70.61 1,569,371 -0.21(-0.30%)
Jul 11, 2012 71.15 71.29 70.63 70.82 2,285,762 -0.82(-1.14%)
Jul 10, 2012 72.47 72.48 71.51 71.64 919,843 -0.38(-0.53%)
Jul 09, 2012 72.10 72.42 71.49 72.02 727,921 -0.21(-0.29%)
Jul 06, 2012 72.91 72.91 71.95 72.23 1,187,794 -1.14(-1.55%)
Jul 05, 2012 71.52 73.82 71.52 73.37 997,656 -0.18(-0.24%)
Jul 03, 2012 72.97 73.59 72.69 73.55 479,955 +0.49(+0.67%)
Jul 02, 2012 73.21 73.50 72.69 73.06 1,246,286 +0.31(+0.42%)
Jun 30, 2012 72.36 72.80 72.17 72.75 1,063,762 -0.06(-0.09%)
Jun 29, 2012 72.36 72.82 72.17 72.82 1,378,055 +1.31(+1.83%)
Jun 28, 2012 70.30 71.53 70.08 71.51 1,374,457 +0.79(+1.12%)
Jun 27, 2012 70.34 70.89 69.91 70.72 1,259,499 +0.65(+0.93%)
Jun 26, 2012 70.18 70.30 69.81 70.07 1,458,894 -0.02(-0.03%)
Jun 25, 2012 70.82 70.82 69.97 70.09 1,676,944 -1.24(-1.74%)
Jun 22, 2012 71.29 71.73 71.10 71.33 1,222,464 +0.43(+0.61%)
Jun 21, 2012 72.26 72.74 70.84 70.90 1,450,411 -1.14(-1.58%)
Jun 20, 2012 72.08 72.48 71.55 72.04 1,509,136 -0.04(-0.06%)
Jun 19, 2012 71.62 72.20 71.55 72.08 1,675,783 +0.76(+1.07%)
Jun 18, 2012 71.35 71.77 71.02 71.32 970,121 -0.20(-0.28%)
Jun 15, 2012 71.94 72.12 71.36 71.52 1,520,876 +0.19(+0.27%)
Jun 14, 2012 70.57 71.59 70.45 71.33 1,448,053 +0.92(+1.31%)
Jun 13, 2012 70.78 71.01 70.29 70.41 1,329,340 -0.64(-0.90%)
Jun 12, 2012 70.72 71.09 70.35 71.05 1,577,963 +0.36(+0.51%)
Jun 11, 2012 72.18 72.18 70.68 70.69 1,583,361 -0.85(-1.19%)
Jun 08, 2012 70.76 71.57 70.76 71.54 1,539,044 +0.51(+0.72%)
Jun 07, 2012 71.27 72.34 70.97 71.03 2,610,323 -0.38(-0.53%)
Jun 06, 2012 70.68 71.43 70.20 71.41 1,457,125 +1.32(+1.88%)
Jun 05, 2012 69.31 70.33 69.31 70.09 1,522,421 +0.45(+0.65%)
Jun 04, 2012 69.84 70.25 69.56 69.64 1,671,147 -0.35(-0.50%)
Jun 02, 2012 71.19 71.49 69.97 69.99 2,739,959 +0.00(+0.00%)
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.