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 (%)
Jul 31, 2014 87.66 88.08 86.71 86.71 1,612,451 -1.19(-1.35%)
Jul 30, 2014 88.80 88.80 87.76 87.90 1,517,163 -0.66(-0.75%)
Jul 29, 2014 88.94 89.23 88.50 88.56 1,146,240 -0.30(-0.34%)
Jul 28, 2014 89.19 89.49 88.53 88.86 1,790,277 -0.76(-0.85%)
Jul 25, 2014 90.75 91.39 88.89 89.62 2,577,872 -3.14(-3.39%)
Jul 24, 2014 92.98 93.23 92.73 92.76 1,074,597 -0.10(-0.11%)
Jul 23, 2014 92.52 93.00 92.25 92.86 854,628 +0.69(+0.75%)
Jul 22, 2014 93.46 93.46 92.07 92.17 1,317,565 -1.54(-1.64%)
Jul 21, 2014 93.07 93.86 93.07 93.71 581,457 +0.13(+0.14%)
Jul 18, 2014 93.28 93.60 92.86 93.58 622,683 +0.61(+0.66%)
Jul 17, 2014 93.59 94.17 92.94 92.97 551,020 -0.89(-0.95%)
Jul 16, 2014 94.15 94.26 93.75 93.86 693,641 -0.18(-0.19%)
Jul 15, 2014 93.94 94.38 93.89 94.04 1,134,515 +0.10(+0.11%)
Jul 14, 2014 94.09 94.37 93.77 93.94 589,223 +0.51(+0.55%)
Jul 11, 2014 93.04 93.62 92.95 93.43 899,599 +0.25(+0.27%)
Jul 10, 2014 92.79 93.28 92.62 93.18 1,067,970 -0.28(-0.30%)
Jul 09, 2014 92.84 93.54 92.78 93.46 858,964 +0.66(+0.71%)
Jul 08, 2014 92.99 93.41 92.78 92.80 1,145,332 -0.63(-0.67%)
Jul 07, 2014 92.92 93.50 92.83 93.43 892,715 +0.58(+0.62%)
Jul 03, 2014 92.85 92.85 92.85 0 +0.52(+0.56%)
Jul 02, 2014 92.58 92.99 92.25 92.33 745,360 -0.42(-0.45%)
Jul 01, 2014 92.52 93.14 92.52 92.75 1,016,399 +0.58(+0.63%)
Jun 30, 2014 92.21 92.50 91.99 92.17 909,486 -0.05(-0.05%)
Jun 27, 2014 92.04 92.52 91.85 92.22 1,636,747 +0.07(+0.08%)
Jun 26, 2014 92.65 92.81 91.90 92.15 798,288 -0.52(-0.56%)
Jun 25, 2014 92.59 93.02 92.51 92.67 904,993 -0.40(-0.43%)
Jun 24, 2014 93.33 93.63 93.04 93.07 1,009,449 -0.26(-0.28%)
Jun 23, 2014 93.43 93.89 93.13 93.33 777,508 -0.04(-0.04%)
Jun 20, 2014 94.06 94.23 93.31 93.37 1,336,568 -0.66(-0.70%)
Jun 19, 2014 93.66 94.27 93.38 94.03 880,498 +0.46(+0.49%)
Jun 18, 2014 93.46 93.67 93.02 93.57 706,357 +0.08(+0.09%)
Jun 17, 2014 93.01 93.54 92.76 93.49 631,741 +0.17(+0.18%)
Jun 16, 2014 93.42 93.70 93.23 93.32 614,653 -0.18(-0.19%)
Jun 13, 2014 93.50 93.59 93.03 93.50 619,135 +0.19(+0.20%)
Jun 12, 2014 93.48 93.79 93.00 93.31 730,303 -0.08(-0.09%)
Jun 11, 2014 93.63 93.91 93.32 93.39 677,902 -0.55(-0.59%)
Jun 10, 2014 93.75 94.08 93.66 93.94 707,235 -0.14(-0.15%)
Jun 06, 2014 93.93 94.57 93.91 94.08 713,296 +0.20(+0.21%)
Jun 05, 2014 93.61 93.93 93.19 93.88 732,322 +0.30(+0.32%)
Jun 04, 2014 91.87 93.63 91.76 93.58 994,828 +1.54(+1.67%)
Jun 03, 2014 92.17 92.39 91.85 92.04 1,198,191 -0.45(-0.49%)
Jun 02, 2014 92.78 92.91 92.46 92.49 823,579 -0.17(-0.18%)
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%)
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.