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 (%)
Sep 28, 2007 53.00 53.70 52.82 53.64 1,557,800 +0.44(+0.83%)
Sep 27, 2007 52.59 53.20 52.02 53.20 1,579,900 +0.91(+1.74%)
Sep 26, 2007 52.71 53.12 52.02 52.29 1,806,800 -0.05(-0.10%)
Sep 25, 2007 51.24 52.40 51.19 52.34 1,767,887 +0.91(+1.77%)
Sep 24, 2007 52.28 52.28 51.18 51.43 1,836,900 -0.81(-1.55%)
Sep 21, 2007 52.46 52.53 51.91 52.24 2,259,900 +0.33(+0.64%)
Sep 20, 2007 52.32 52.55 51.87 51.91 1,562,700 -0.59(-1.12%)
Sep 19, 2007 52.70 53.39 52.35 52.50 2,197,900 -0.45(-0.85%)
Sep 18, 2007 51.34 52.95 51.00 52.95 1,922,600 +1.88(+3.68%)
Sep 17, 2007 50.75 51.23 50.25 51.07 1,827,300 +0.18(+0.35%)
Sep 14, 2007 50.79 50.89 50.35 50.89 1,628,300 -0.14(-0.27%)
Sep 13, 2007 50.79 51.13 50.29 51.03 1,448,700 +0.66(+1.31%)
Sep 12, 2007 50.52 50.64 50.08 50.37 1,177,400 -0.38(-0.75%)
Sep 11, 2007 50.40 51.01 50.30 50.75 1,634,600 +0.53(+1.06%)
Sep 10, 2007 50.40 50.67 49.64 50.22 1,695,600 +0.07(+0.14%)
Sep 07, 2007 50.31 50.60 49.94 50.15 1,978,700 -0.70(-1.38%)
Sep 06, 2007 51.00 51.19 50.41 50.85 3,210,200 -0.06(-0.12%)
Sep 05, 2007 51.55 51.61 50.80 50.91 1,998,200 -1.04(-2.00%)
Sep 04, 2007 51.40 52.15 51.27 51.95 1,599,400 +0.82(+1.60%)
Aug 31, 2007 51.54 51.89 50.86 51.13 2,274,700 +0.11(+0.22%)
Aug 30, 2007 50.45 51.08 49.99 51.02 2,187,200 +0.07(+0.14%)
Aug 29, 2007 50.22 51.03 50.05 50.95 1,754,400 +1.08(+2.17%)
Aug 28, 2007 51.20 51.23 49.81 49.87 2,701,000 -1.53(-2.98%)
Aug 27, 2007 51.84 51.84 51.27 51.40 1,638,917 -0.50(-0.96%)
Aug 24, 2007 51.28 51.92 50.79 51.90 1,133,200 +0.69(+1.35%)
Aug 23, 2007 52.05 52.15 50.69 51.21 1,507,400 -0.54(-1.04%)
Aug 22, 2007 51.34 51.91 51.05 51.75 2,207,300 +0.80(+1.57%)
Aug 21, 2007 50.30 51.38 50.25 50.95 1,735,898 +0.26(+0.51%)
Aug 20, 2007 51.89 52.12 49.98 50.69 2,209,156 -0.66(-1.29%)
Aug 17, 2007 51.58 52.30 50.40 51.35 3,136,761 +0.98(+1.95%)
Aug 16, 2007 48.70 50.40 48.44 50.37 4,775,372 +1.62(+3.32%)
Aug 15, 2007 48.55 49.96 48.31 48.75 3,409,731 +0.29(+0.60%)
Aug 14, 2007 49.11 49.64 48.32 48.46 2,833,599 -0.67(-1.36%)
Aug 13, 2007 49.20 50.30 49.00 49.13 3,450,300 +0.35(+0.72%)
Aug 10, 2007 46.87 50.00 45.65 48.78 6,275,769 +1.42(+3.00%)
Aug 09, 2007 49.05 49.37 47.28 47.36 6,712,883 -2.44(-4.90%)
Aug 08, 2007 50.71 51.10 48.60 49.80 4,943,649 -0.87(-1.72%)
Aug 07, 2007 50.78 51.42 50.11 50.67 3,400,012 -0.71(-1.38%)
Aug 06, 2007 49.13 51.38 48.60 51.38 3,389,452 +1.65(+3.32%)
Aug 03, 2007 50.58 51.17 49.65 49.73 4,495,395 -1.44(-2.81%)
Aug 02, 2007 51.63 52.66 50.86 51.17 3,257,351 -0.35(-0.68%)
Aug 01, 2007 50.25 51.71 49.65 51.52 4,771,223 +1.11(+2.20%)
Jul 31, 2007 51.30 51.35 50.40 50.41 3,755,085 -0.51(-1.00%)
Jul 30, 2007 51.15 51.15 50.29 50.92 3,124,077 +0.02(+0.04%)
Jul 27, 2007 51.83 52.14 50.90 50.90 4,065,110 -1.02(-1.96%)
Jul 26, 2007 52.50 52.50 51.12 51.92 4,621,673 -0.71(-1.35%)
Jul 25, 2007 51.45 53.49 51.42 52.63 7,187,696 +3.00(+6.04%)
Jul 24, 2007 50.36 50.40 49.46 49.63 3,884,285 -1.19(-2.34%)
Jul 23, 2007 51.35 51.48 50.64 50.82 2,577,584 -0.35(-0.68%)
Jul 20, 2007 52.22 52.39 51.10 51.17 3,008,307 -1.05(-2.01%)
Jul 19, 2007 52.71 52.83 52.05 52.22 1,949,400 -0.17(-0.32%)
Jul 18, 2007 52.51 52.96 52.23 52.39 3,663,166 -0.33(-0.63%)
Jul 17, 2007 53.26 53.38 52.59 52.72 1,686,700 -0.43(-0.81%)
Jul 16, 2007 53.64 53.65 53.14 53.15 1,035,900 -0.66(-1.23%)
Jul 13, 2007 53.85 54.02 53.50 53.81 974,443 -0.15(-0.28%)
Jul 12, 2007 53.17 54.00 53.07 53.96 1,616,007 +0.88(+1.66%)
Jul 11, 2007 53.25 53.28 52.84 53.08 1,892,500 +0.02(+0.04%)
Jul 10, 2007 54.03 54.08 53.06 53.06 2,234,787 -1.37(-2.52%)
Jul 09, 2007 54.52 54.70 54.34 54.43 1,463,800 -0.12(-0.22%)
Jul 06, 2007 54.40 54.66 53.91 54.55 1,884,435 +0.15(+0.28%)
Jul 05, 2007 54.45 54.53 54.15 54.40 1,348,400 -0.23(-0.42%)
Jul 03, 2007 54.52 54.89 54.46 54.63 777,700 +0.09(+0.17%)
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.