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 31, 2012 71.06 72.50 70.92 72.07 2,087,366 +0.95(+1.34%)
May 30, 2012 71.81 71.89 70.96 71.12 1,971,567 -1.18(-1.63%)
May 29, 2012 72.05 72.67 71.94 72.30 1,083,158 +0.55(+0.77%)
May 25, 2012 71.94 72.38 71.65 71.75 972,387 -0.35(-0.49%)
May 24, 2012 71.85 72.18 71.33 72.10 1,272,513 +0.44(+0.61%)
May 23, 2012 71.06 71.79 70.84 71.66 1,445,506 +0.32(+0.45%)
May 22, 2012 71.36 71.93 71.11 71.34 1,139,710 +0.10(+0.14%)
May 21, 2012 70.88 71.44 70.50 71.24 1,609,449 +0.44(+0.62%)
May 18, 2012 71.72 71.86 70.70 70.80 2,610,502 -0.56(-0.78%)
May 17, 2012 72.77 72.93 71.36 71.36 2,457,807 -1.62(-2.22%)
May 16, 2012 73.52 73.79 72.91 72.98 1,470,680 -0.16(-0.22%)
May 15, 2012 73.36 73.67 73.02 73.14 1,015,835 -0.12(-0.16%)
May 14, 2012 72.83 73.62 72.83 73.26 1,643,361 -0.16(-0.22%)
May 11, 2012 73.31 73.96 72.92 73.42 1,043,289 -0.26(-0.35%)
May 10, 2012 73.43 73.87 73.25 73.68 1,484,685 +0.79(+1.08%)
May 09, 2012 72.87 73.26 72.64 72.89 1,659,663 -0.67(-0.91%)
May 08, 2012 73.94 74.07 73.45 73.56 1,784,864 -0.72(-0.97%)
May 07, 2012 73.07 74.40 73.07 74.28 1,514,840 +0.89(+1.21%)
May 04, 2012 73.34 73.64 73.16 73.39 1,396,089 -0.34(-0.46%)
May 03, 2012 73.80 74.33 73.53 73.73 1,141,096 +0.16(+0.22%)
May 02, 2012 73.14 73.67 72.74 73.57 1,710,861 +0.25(+0.34%)
May 01, 2012 73.74 74.38 73.25 73.32 1,356,656 +0.25(+0.34%)
Apr 30, 2012 73.59 73.59 72.88 73.07 1,115,374 -0.17(-0.23%)
Apr 27, 2012 73.61 73.61 72.67 73.24 1,340,998 -0.33(-0.45%)
Apr 26, 2012 72.70 73.61 72.43 73.57 1,537,793 +0.78(+1.07%)
Apr 25, 2012 72.33 72.82 72.02 72.79 2,148,193 +0.80(+1.11%)
Apr 24, 2012 71.51 72.00 71.32 71.99 1,726,887 +0.49(+0.69%)
Apr 23, 2012 71.34 71.57 70.94 71.50 1,794,952 -0.42(-0.58%)
Apr 20, 2012 72.41 72.51 71.14 71.92 3,404,792 -0.27(-0.37%)
Apr 19, 2012 70.81 72.46 70.81 72.19 2,825,754 +1.52(+2.15%)
Apr 18, 2012 70.63 71.37 70.63 70.67 1,446,938 -0.53(-0.74%)
Apr 17, 2012 70.14 71.35 70.07 71.20 2,212,284 +0.20(+0.28%)
Apr 16, 2012 70.23 71.19 70.08 71.00 2,045,367 +1.34(+1.92%)
Apr 13, 2012 70.43 70.55 69.65 69.66 1,240,588 -0.85(-1.21%)
Apr 12, 2012 69.50 70.55 69.32 70.51 1,425,713 +0.90(+1.29%)
Apr 11, 2012 69.37 69.65 69.15 69.61 1,012,879 +0.79(+1.15%)
Apr 10, 2012 69.32 69.53 68.80 68.82 1,814,085 -0.68(-0.98%)
Apr 09, 2012 69.55 69.64 69.10 69.50 1,177,000 -0.66(-0.94%)
Apr 05, 2012 69.90 70.48 69.80 70.16 1,042,063 -0.03(-0.04%)
Apr 04, 2012 69.80 70.59 69.65 70.19 1,626,645 +0.11(+0.16%)
Apr 03, 2012 69.74 70.38 69.49 70.08 1,910,253 +0.28(+0.40%)
Apr 02, 2012 69.19 70.10 68.84 69.80 1,867,481 +0.69(+1.00%)
Mar 30, 2012 69.25 69.55 68.94 69.11 1,779,606 +0.24(+0.35%)
Mar 29, 2012 68.52 69.09 68.33 68.87 1,860,882 -0.03(-0.04%)
Mar 28, 2012 68.44 68.97 68.44 68.90 1,747,513 +0.14(+0.20%)
Mar 27, 2012 68.63 69.33 68.63 68.76 2,514,445 +0.16(+0.23%)
Mar 26, 2012 68.28 68.84 68.18 68.60 2,666,052 +0.84(+1.24%)
Mar 23, 2012 67.86 68.09 67.59 67.76 1,863,001 -0.12(-0.18%)
Mar 22, 2012 68.60 68.74 67.83 67.88 1,529,603 -1.16(-1.68%)
Mar 21, 2012 69.24 69.47 68.83 69.04 1,314,833 -0.25(-0.36%)
Mar 20, 2012 68.58 69.48 68.58 69.29 1,543,599 +0.12(+0.17%)
Mar 19, 2012 68.45 69.39 68.38 69.17 1,799,048 +0.78(+1.14%)
Mar 16, 2012 68.71 68.82 68.11 68.39 2,732,018 -0.26(-0.38%)
Mar 15, 2012 68.61 68.89 68.23 68.65 1,485,830 +0.00(+0.00%)
Mar 14, 2012 69.03 69.03 68.31 68.65 1,376,090 -0.52(-0.75%)
Mar 13, 2012 68.31 69.21 67.88 69.17 2,182,455 +1.40(+2.07%)
Mar 12, 2012 67.41 68.25 67.31 67.77 5,889,538 +0.54(+0.80%)
Mar 09, 2012 67.35 67.68 67.07 67.23 2,086,890 -0.12(-0.18%)
Mar 08, 2012 67.36 67.53 66.80 67.35 1,166,897 +0.10(+0.15%)
Mar 07, 2012 67.41 67.48 66.65 67.25 1,737,665 +0.11(+0.16%)
Mar 06, 2012 67.42 67.84 67.11 67.14 1,349,017 -0.76(-1.12%)
Mar 05, 2012 67.10 68.05 67.04 67.90 1,795,408 +0.53(+0.79%)
Mar 02, 2012 67.69 67.71 66.92 67.37 1,873,657 -0.26(-0.38%)
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.