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 30, 2008 48.14 55.47 46.99 54.90 5,386,295 +7.90(+16.81%)
Sep 29, 2008 53.89 54.50 47.00 47.00 5,130,655 -6.75(-12.56%)
Sep 27, 2008 50.71 53.78 49.91 53.75 0 +0.00(+0.00%)
Sep 26, 2008 50.71 53.78 49.91 53.75 0 +1.35(+2.58%)
Sep 25, 2008 50.73 53.94 50.71 52.40 3,083,392 +2.20(+4.38%)
Sep 24, 2008 53.06 53.15 50.20 50.20 3,287,271 -2.85(-5.37%)
Sep 23, 2008 57.86 59.47 53.04 53.05 3,599,286 -5.05(-8.69%)
Sep 22, 2008 63.35 64.00 55.75 58.10 5,737,484 -6.40(-9.92%)
Sep 19, 2008 61.44 69.39 58.51 64.50 0 +6.50(+11.21%)
Sep 18, 2008 52.89 58.00 51.78 58.00 8,518,086 +6.02(+11.58%)
Sep 17, 2008 54.15 57.96 51.82 51.98 11,439,774 -3.07(-5.58%)
Sep 16, 2008 48.29 55.49 48.06 55.05 10,495,559 +6.53(+13.46%)
Sep 15, 2008 47.59 51.93 47.59 48.52 5,753,070 -1.05(-2.12%)
Sep 12, 2008 48.63 49.88 48.63 49.57 3,506,003 +0.20(+0.41%)
Sep 11, 2008 50.05 50.08 48.14 49.37 3,433,833 +0.15(+0.30%)
Sep 10, 2008 48.37 49.90 47.83 49.22 3,397,170 +0.95(+1.97%)
Sep 09, 2008 48.71 50.00 48.27 48.27 4,484,551 -1.27(-2.56%)
Sep 08, 2008 50.04 50.04 48.10 49.54 4,180,956 +2.05(+4.32%)
Sep 06, 2008 46.83 47.60 46.34 47.49 0 +0.00(+0.00%)
Sep 05, 2008 46.83 47.60 46.34 47.49 0 +0.36(+0.76%)
Sep 04, 2008 47.90 48.36 47.08 47.13 2,915,002 -1.26(-2.60%)
Sep 03, 2008 47.82 48.48 47.49 48.39 2,058,317 +0.41(+0.85%)
Sep 02, 2008 48.74 48.95 47.54 47.98 2,808,982 -0.03(-0.06%)
Aug 30, 2008 47.62 48.55 47.47 48.01 0 +0.00(+0.00%)
Aug 29, 2008 47.62 48.55 47.47 48.01 0 -0.31(-0.64%)
Aug 28, 2008 47.81 48.36 47.40 48.32 4,274,235 +0.71(+1.49%)
Aug 27, 2008 46.93 47.65 46.62 47.61 2,019,148 +0.57(+1.21%)
Aug 26, 2008 46.90 47.30 46.55 47.04 1,789,604 +0.11(+0.23%)
Aug 25, 2008 47.77 47.77 46.90 46.93 2,349,261 -1.02(-2.13%)
Aug 23, 2008 46.75 47.97 46.51 47.95 0 +0.00(+0.00%)
Aug 22, 2008 46.75 47.97 46.51 47.95 2,954,336 +1.56(+3.36%)
Aug 21, 2008 45.94 46.74 45.52 46.39 1,830,704 +0.02(+0.04%)
Aug 20, 2008 46.46 46.65 45.55 46.37 2,642,286 -0.22(-0.47%)
Aug 19, 2008 47.17 47.45 46.36 46.59 3,235,684 -0.91(-1.92%)
Aug 18, 2008 49.09 49.09 47.31 47.50 2,268,794 -1.11(-2.28%)
Aug 16, 2008 48.18 48.89 47.95 48.61 0 +0.00(+0.00%)
Aug 15, 2008 48.18 48.89 47.95 48.61 0 +0.53(+1.10%)
Aug 14, 2008 47.33 48.30 47.02 48.08 2,164,143 +0.50(+1.05%)
Aug 13, 2008 48.02 48.19 47.28 47.58 2,857,926 -0.81(-1.67%)
Aug 12, 2008 48.87 49.49 48.16 48.39 2,660,615 -0.74(-1.51%)
Aug 11, 2008 48.71 49.70 48.36 49.13 2,291,074 +0.20(+0.41%)
Aug 08, 2008 47.58 49.11 47.26 48.93 3,105,596 +1.41(+2.97%)
Aug 07, 2008 48.65 49.10 47.45 47.52 4,473,721 -1.63(-3.32%)
Aug 06, 2008 49.04 49.43 48.56 49.15 2,588,241 -0.07(-0.14%)
Aug 05, 2008 48.34 49.29 47.82 49.22 3,572,560 +1.31(+2.73%)
Aug 04, 2008 47.93 48.38 47.60 47.91 3,087,562 -0.09(-0.19%)
Aug 01, 2008 47.90 48.45 47.41 48.00 3,027,106 -0.04(-0.08%)
Jul 31, 2008 48.10 48.71 47.78 48.04 3,188,680 -0.20(-0.41%)
Jul 30, 2008 47.57 48.64 47.38 48.24 4,108,149 +0.83(+1.75%)
Jul 29, 2008 47.41 47.49 45.80 47.41 5,451,785 +1.53(+3.33%)
Jul 28, 2008 45.57 46.47 45.21 45.88 4,325,070 +0.27(+0.59%)
Jul 25, 2008 46.35 47.05 45.36 45.61 5,175,468 -2.00(-4.20%)
Jul 24, 2008 48.60 49.05 47.60 47.61 4,319,637 -1.00(-2.06%)
Jul 23, 2008 48.17 49.02 47.95 48.61 3,965,522 +0.15(+0.31%)
Jul 22, 2008 46.94 48.57 46.03 48.46 4,172,666 +1.46(+3.11%)
Jul 21, 2008 47.79 47.84 46.71 47.00 2,964,448 -0.83(-1.74%)
Jul 18, 2008 47.43 47.99 46.30 47.83 4,110,080 +0.34(+0.72%)
Jul 17, 2008 48.88 49.25 46.81 47.49 5,144,175 -0.36(-0.75%)
Jul 16, 2008 46.27 47.86 45.38 47.85 4,794,709 +1.72(+3.73%)
Jul 15, 2008 46.38 47.85 45.87 46.13 4,086,123 -0.71(-1.52%)
Jul 14, 2008 48.22 48.38 46.73 46.84 3,532,900 -0.72(-1.51%)
Jul 11, 2008 47.40 48.46 47.15 47.56 3,931,370 -0.76(-1.57%)
Jul 10, 2008 48.50 49.09 47.89 48.32 4,428,629 -0.12(-0.25%)
Jul 09, 2008 49.15 49.77 48.30 48.44 3,596,281 -0.90(-1.82%)
Jul 08, 2008 48.03 49.82 47.83 49.34 5,830,777 +0.96(+1.98%)
Jul 07, 2008 49.94 50.12 48.17 48.38 4,085,661 -1.29(-2.60%)
Jul 04, 2008 50.27 50.51 49.46 49.67 2,266,643 +0.00(+0.00%)
Jul 03, 2008 50.27 50.51 49.46 49.67 2,266,643 -0.39(-0.78%)
Jul 02, 2008 49.74 50.58 49.74 50.06 2,811,345 +0.21(+0.42%)
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.