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 30, 2014 92.75 92.97 92.53 92.66 1,024,768 -0.21(-0.23%)
May 29, 2014 92.59 93.06 92.44 92.87 655,352 +0.32(+0.35%)
May 28, 2014 92.58 92.80 92.03 92.55 765,774 +0.02(+0.02%)
May 27, 2014 92.25 92.63 91.93 92.53 1,114,420 +0.72(+0.78%)
May 23, 2014 91.81 91.81 91.81 0 -0.38(-0.41%)
May 22, 2014 92.80 92.83 92.16 92.19 769,482 -0.65(-0.70%)
May 21, 2014 92.85 93.00 92.55 92.84 720,919 +0.10(+0.11%)
May 20, 2014 92.75 93.14 92.51 92.74 719,031 -0.05(-0.05%)
May 19, 2014 92.56 92.98 92.38 92.79 939,454 +0.08(+0.09%)
May 16, 2014 92.26 92.80 92.10 92.71 951,767 +0.51(+0.55%)
May 15, 2014 93.20 93.42 91.89 92.20 1,807,467 -1.40(-1.50%)
May 14, 2014 93.64 93.84 93.01 93.60 820,832 -0.01(-0.01%)
May 13, 2014 93.48 93.74 93.23 93.61 667,701 +0.14(+0.15%)
May 12, 2014 93.29 93.76 93.13 93.47 750,607 +0.52(+0.56%)
May 09, 2014 92.94 93.09 92.39 92.95 876,749 -0.01(-0.01%)
May 08, 2014 93.64 93.64 92.82 92.96 870,509 -0.50(-0.53%)
May 07, 2014 92.42 94.07 92.42 93.46 1,390,214 +1.20(+1.30%)
May 06, 2014 92.19 92.49 92.08 92.26 826,706 -0.28(-0.30%)
May 05, 2014 92.12 92.67 91.53 92.54 879,995 -0.07(-0.08%)
May 02, 2014 92.71 93.17 92.46 92.61 868,055 -0.01(-0.01%)
May 01, 2014 92.16 92.65 91.90 92.62 834,740 +0.54(+0.59%)
Apr 30, 2014 91.87 92.25 91.12 92.08 1,185,931 +0.20(+0.22%)
Apr 29, 2014 91.63 92.36 91.60 91.88 910,693 +0.53(+0.58%)
Apr 28, 2014 90.45 91.55 90.34 91.35 1,535,207 +1.32(+1.47%)
Apr 25, 2014 90.97 91.21 88.00 90.03 2,117,335 -1.70(-1.85%)
Apr 24, 2014 90.75 92.00 90.50 91.73 1,709,504 +1.28(+1.42%)
Apr 23, 2014 90.46 90.98 90.29 90.45 2,443,443 -0.10(-0.11%)
Apr 22, 2014 90.67 91.16 90.19 90.55 1,415,749 +0.05(+0.06%)
Apr 21, 2014 90.46 90.78 90.18 90.50 2,088,647 -0.31(-0.34%)
Apr 17, 2014 90.81 90.81 90.81 0 -0.06(-0.07%)
Apr 16, 2014 90.57 91.03 90.12 90.87 1,218,382 +0.78(+0.87%)
Apr 15, 2014 89.49 90.09 89.17 90.09 1,246,009 +0.60(+0.67%)
Apr 14, 2014 89.51 89.57 88.71 89.49 2,846,637 +0.80(+0.90%)
Apr 11, 2014 88.02 88.95 88.02 88.69 1,321,928 +0.29(+0.33%)
Apr 10, 2014 89.20 89.64 88.36 88.40 1,510,081 -0.78(-0.87%)
Apr 09, 2014 88.69 89.21 88.26 89.18 1,144,826 +0.78(+0.88%)
Apr 08, 2014 88.38 88.58 88.10 88.40 1,339,510 -0.24(-0.27%)
Apr 07, 2014 89.14 89.41 88.51 88.64 1,442,761 -0.61(-0.68%)
Apr 04, 2014 89.78 89.80 89.16 89.25 1,257,720 +0.01(+0.01%)
Apr 03, 2014 89.15 89.31 88.84 89.24 1,272,583 +0.29(+0.33%)
Apr 02, 2014 88.64 89.07 88.49 88.95 1,270,250 +0.22(+0.25%)
Apr 01, 2014 89.66 89.83 88.31 88.73 1,619,889 -0.57(-0.64%)
Mar 31, 2014 88.60 89.35 88.51 89.30 2,264,475 +1.16(+1.32%)
Mar 28, 2014 87.71 88.14 87.25 88.14 1,600,849 +0.82(+0.94%)
Mar 27, 2014 87.22 87.64 86.87 87.32 1,648,777 +0.07(+0.08%)
Mar 26, 2014 87.44 87.83 87.18 87.25 1,793,167 +0.19(+0.22%)
Mar 25, 2014 86.58 87.20 86.38 87.06 1,340,824 +0.89(+1.03%)
Mar 24, 2014 86.13 86.81 86.13 86.17 1,487,261 -0.06(-0.07%)
Mar 21, 2014 86.03 86.43 85.69 86.23 3,759,684 +0.85(+1.00%)
Mar 20, 2014 85.62 86.20 85.19 85.38 3,502,642 -0.57(-0.66%)
Mar 19, 2014 86.99 87.23 85.71 85.95 1,399,907 -1.01(-1.16%)
Mar 18, 2014 87.46 87.66 86.91 86.96 1,150,011 +0.07(+0.08%)
Mar 17, 2014 86.51 87.06 86.23 86.89 1,212,000 +0.76(+0.88%)
Mar 14, 2014 86.00 86.64 86.00 86.13 1,440,786 -0.10(-0.12%)
Mar 13, 2014 86.95 87.12 86.09 86.23 1,042,968 -0.49(-0.57%)
Mar 12, 2014 86.21 86.79 85.96 86.72 1,287,612 -0.41(-0.47%)
Mar 11, 2014 87.78 87.84 86.92 87.13 969,849 -0.46(-0.53%)
Mar 10, 2014 87.23 87.66 86.94 87.59 974,522 +0.17(+0.19%)
Mar 07, 2014 88.17 88.21 87.26 87.42 1,091,963 -0.37(-0.42%)
Mar 06, 2014 87.87 88.10 87.40 87.79 1,129,134 +0.17(+0.19%)
Mar 05, 2014 87.68 87.88 87.30 87.62 943,152 -0.24(-0.27%)
Mar 04, 2014 88.02 88.10 87.54 87.86 1,354,521 +0.97(+1.12%)
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.