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 30, 2013 83.61 83.61 82.80 83.17 920,407 -0.17(-0.20%)
Aug 29, 2013 83.26 83.74 83.08 83.34 595,935 -0.09(-0.11%)
Aug 28, 2013 83.49 83.73 83.18 83.43 931,692 -0.04(-0.05%)
Aug 27, 2013 83.50 84.24 83.10 83.47 1,145,298 -0.79(-0.94%)
Aug 26, 2013 85.20 85.25 84.26 84.26 970,012 -0.89(-1.05%)
Aug 23, 2013 85.00 85.24 84.38 85.15 872,428 +0.22(+0.26%)
Aug 22, 2013 84.22 85.09 84.08 84.93 670,284 +0.85(+1.01%)
Aug 21, 2013 84.44 84.88 83.95 84.08 1,142,631 -0.53(-0.63%)
Aug 20, 2013 84.15 84.88 84.09 84.61 871,018 +0.45(+0.53%)
Aug 19, 2013 84.71 84.75 84.11 84.16 1,089,017 -0.82(-0.96%)
Aug 16, 2013 84.80 85.45 84.76 84.98 1,131,418 -0.03(-0.04%)
Aug 15, 2013 85.49 85.67 84.82 85.01 837,427 -0.89(-1.04%)
Aug 14, 2013 85.75 86.07 85.60 85.90 1,058,486 -0.03(-0.03%)
Aug 13, 2013 85.83 86.16 85.00 85.93 936,207 +0.41(+0.48%)
Aug 12, 2013 85.38 85.92 85.13 85.52 1,416,994 +0.03(+0.04%)
Aug 09, 2013 85.40 85.79 85.09 85.49 816,436 +0.03(+0.04%)
Aug 08, 2013 85.41 86.04 85.02 85.46 1,309,250 +0.35(+0.41%)
Aug 07, 2013 85.42 86.19 84.81 85.11 1,136,349 -0.48(-0.56%)
Aug 06, 2013 86.15 86.30 85.33 85.59 1,248,301 -0.51(-0.59%)
Aug 05, 2013 85.59 86.56 85.59 86.10 1,472,017 -0.97(-1.11%)
Aug 02, 2013 87.35 87.50 86.75 87.07 1,131,509 -0.30(-0.34%)
Aug 01, 2013 86.90 87.61 86.75 87.37 1,223,681 +0.87(+1.01%)
Jul 31, 2013 87.14 87.35 86.36 86.50 1,588,231 -0.45(-0.52%)
Jul 30, 2013 87.56 87.72 86.67 86.95 935,233 -0.11(-0.13%)
Jul 29, 2013 87.37 87.37 86.87 87.06 727,712 -0.17(-0.19%)
Jul 26, 2013 86.75 87.24 85.55 87.23 1,344,206 +0.81(+0.94%)
Jul 25, 2013 86.20 86.61 85.78 86.42 891,452 +0.22(+0.26%)
Jul 24, 2013 87.04 87.38 86.04 86.20 1,062,546 -0.68(-0.78%)
Jul 23, 2013 89.50 89.50 86.88 86.88 1,454,099 -2.53(-2.83%)
Jul 22, 2013 88.49 89.42 88.30 89.41 645,400 +0.77(+0.87%)
Jul 19, 2013 88.37 88.66 88.01 88.64 1,153,814 +0.04(+0.05%)
Jul 18, 2013 88.14 88.84 88.07 88.60 893,030 +0.60(+0.68%)
Jul 17, 2013 87.54 88.00 87.35 88.00 737,415 +0.81(+0.93%)
Jul 16, 2013 87.15 87.47 86.98 87.19 1,231,153 +0.19(+0.22%)
Jul 15, 2013 87.52 87.52 86.75 87.00 1,579,780 -0.76(-0.87%)
Jul 12, 2013 86.70 87.80 86.55 87.76 813,974 +1.13(+1.30%)
Jul 11, 2013 86.34 86.74 86.01 86.63 922,805 +1.12(+1.31%)
Jul 10, 2013 86.85 86.99 85.15 85.51 1,724,744 -1.49(-1.71%)
Jul 09, 2013 87.05 87.67 86.77 87.00 1,273,206 +0.34(+0.39%)
Jul 08, 2013 86.24 87.09 86.24 86.66 1,009,042 +0.72(+0.84%)
Jul 05, 2013 85.42 85.94 85.05 85.94 734,816 +0.81(+0.95%)
Jul 03, 2013 84.67 85.34 84.52 85.13 684,262 +0.13(+0.15%)
Jul 02, 2013 85.32 85.88 84.75 85.00 1,110,319 -0.22(-0.26%)
Jul 01, 2013 84.97 85.72 84.95 85.22 922,818 +0.57(+0.67%)
Jun 28, 2013 84.53 85.11 84.13 84.65 1,414,178 +0.03(+0.04%)
Jun 27, 2013 83.97 84.82 83.80 84.62 1,097,010 +1.09(+1.30%)
Jun 26, 2013 82.96 83.85 82.95 83.53 1,575,790 +1.13(+1.37%)
Jun 25, 2013 82.47 82.93 82.03 82.40 1,421,093 +0.61(+0.75%)
Jun 24, 2013 82.37 82.52 81.68 81.79 1,777,418 -1.36(-1.64%)
Jun 21, 2013 83.79 83.98 82.68 83.15 2,163,615 -0.36(-0.43%)
Jun 20, 2013 85.07 85.27 83.39 83.51 1,460,373 -2.10(-2.45%)
Jun 19, 2013 87.62 87.73 85.59 85.61 1,099,063 -2.36(-2.68%)
Jun 18, 2013 87.53 88.15 87.34 87.97 537,543 +0.56(+0.64%)
Jun 17, 2013 86.73 87.62 86.68 87.41 878,063 +1.11(+1.29%)
Jun 14, 2013 87.01 87.47 86.26 86.30 603,367 -0.81(-0.93%)
Jun 13, 2013 85.84 87.23 85.49 87.11 980,028 +1.27(+1.48%)
Jun 12, 2013 87.05 87.23 85.81 85.84 588,037 -0.72(-0.83%)
Jun 11, 2013 86.97 87.43 86.47 86.56 765,799 -0.90(-1.03%)
Jun 10, 2013 87.20 87.75 86.78 87.46 1,294,488 +0.50(+0.57%)
Jun 07, 2013 86.78 87.24 86.36 86.96 1,342,983 +0.51(+0.59%)
Jun 06, 2013 85.20 86.46 84.82 86.45 1,230,956 +1.12(+1.31%)
Jun 05, 2013 86.03 86.25 85.29 85.33 1,312,567 -0.83(-0.96%)
Jun 04, 2013 86.70 86.97 85.94 86.16 1,163,245 -0.59(-0.68%)
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.