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, 2013 87.57 88.20 87.09 87.10 1,391,372 -0.62(-0.71%)
May 30, 2013 87.44 88.00 87.28 87.72 1,171,586 +0.34(+0.39%)
May 29, 2013 87.32 87.73 86.73 87.38 1,229,701 -0.51(-0.58%)
May 28, 2013 88.82 88.94 87.54 87.89 817,345 -0.13(-0.15%)
May 24, 2013 87.56 88.05 87.18 88.02 785,276 +0.20(+0.23%)
May 23, 2013 87.53 88.07 87.13 87.82 921,925 -0.19(-0.22%)
May 22, 2013 88.48 89.39 87.61 88.01 1,022,096 -0.62(-0.70%)
May 21, 2013 89.08 89.33 88.16 88.63 1,239,071 -0.32(-0.36%)
May 20, 2013 89.77 89.87 88.95 88.95 808,620 -0.93(-1.03%)
May 17, 2013 90.01 90.58 89.56 89.88 1,058,840 +0.01(+0.01%)
May 16, 2013 90.18 90.59 89.85 89.87 773,318 -0.73(-0.81%)
May 15, 2013 90.11 90.64 89.88 90.60 704,127 +1.09(+1.22%)
May 13, 2013 88.96 89.60 88.73 89.51 823,655 +0.37(+0.42%)
May 10, 2013 89.02 89.18 88.60 89.14 752,407 +0.30(+0.34%)
May 09, 2013 89.92 90.10 88.69 88.84 1,084,463 -1.05(-1.17%)
May 08, 2013 89.01 89.93 88.85 89.89 796,482 +0.76(+0.85%)
May 07, 2013 88.66 89.22 88.50 89.13 792,527 +0.52(+0.59%)
May 06, 2013 88.10 88.76 87.92 88.61 751,505 +0.49(+0.56%)
May 03, 2013 87.91 88.36 87.74 88.12 1,482,564 +0.94(+1.08%)
May 02, 2013 87.52 87.75 86.96 87.18 882,479 -0.12(-0.14%)
May 01, 2013 88.14 88.42 87.16 87.30 1,188,528 -0.77(-0.87%)
Apr 30, 2013 87.84 88.28 87.48 88.07 1,011,212 +0.10(+0.11%)
Apr 29, 2013 88.00 88.33 87.86 87.97 1,128,560 +0.16(+0.18%)
Apr 26, 2013 89.39 89.05 87.75 87.81 1,423,105 -1.24(-1.39%)
Apr 25, 2013 89.10 89.21 88.34 89.05 816,251 -0.09(-0.10%)
Apr 24, 2013 89.60 89.60 88.80 89.14 774,995 +0.02(+0.02%)
Apr 23, 2013 89.46 89.87 88.43 89.12 910,355 +1.47(+1.68%)
Apr 22, 2013 88.10 88.47 87.22 87.65 785,576 -0.24(-0.27%)
Apr 19, 2013 87.33 88.03 87.07 87.89 1,257,250 +0.98(+1.13%)
Apr 18, 2013 87.75 88.00 86.60 86.91 1,107,141 -0.70(-0.80%)
Apr 17, 2013 88.33 88.50 87.25 87.61 927,273 -1.02(-1.15%)
Apr 16, 2013 87.89 88.72 87.75 88.63 729,305 +1.05(+1.20%)
Apr 15, 2013 88.95 89.10 87.57 87.58 931,579 -1.56(-1.75%)
Apr 12, 2013 89.09 89.47 88.76 89.14 613,358 -0.17(-0.19%)
Apr 11, 2013 89.04 89.50 88.95 89.31 884,183 +0.39(+0.44%)
Apr 10, 2013 88.72 88.98 88.10 88.92 779,742 +0.39(+0.44%)
Apr 09, 2013 88.60 89.08 88.20 88.53 992,434 +0.04(+0.05%)
Apr 08, 2013 87.57 88.53 87.56 88.49 867,054 +0.86(+0.98%)
Apr 05, 2013 87.34 87.76 86.93 87.63 1,011,354 -0.49(-0.56%)
Apr 04, 2013 87.63 88.35 87.54 88.12 594,768 +0.71(+0.81%)
Apr 03, 2013 88.20 88.70 87.37 87.41 1,055,891 -0.63(-0.72%)
Apr 02, 2013 87.88 88.28 87.70 88.04 881,502 +0.64(+0.73%)
Apr 01, 2013 87.63 87.88 87.04 87.40 557,069 -0.13(-0.15%)
Mar 28, 2013 86.93 87.61 86.71 87.53 947,646 +0.73(+0.84%)
Mar 27, 2013 86.16 86.88 86.03 86.80 1,116,956 +0.18(+0.21%)
Mar 26, 2013 86.82 86.96 86.38 86.62 972,420 +0.11(+0.13%)
Mar 25, 2013 86.89 86.98 86.17 86.51 1,268,578 +0.10(+0.12%)
Mar 22, 2013 85.68 86.41 85.65 86.41 905,433 +0.91(+1.06%)
Mar 21, 2013 85.75 86.05 85.21 85.50 731,747 -0.55(-0.64%)
Mar 20, 2013 85.76 86.28 85.55 86.05 955,393 +0.73(+0.86%)
Mar 19, 2013 85.49 85.84 84.84 85.32 1,365,688 +0.09(+0.11%)
Mar 18, 2013 85.00 85.67 84.93 85.23 775,185 -0.29(-0.34%)
Mar 15, 2013 85.52 86.17 85.49 85.52 2,117,838 -0.65(-0.75%)
Mar 14, 2013 85.76 86.17 85.68 86.17 1,020,579 +0.47(+0.55%)
Mar 13, 2013 85.21 85.81 84.93 85.70 864,193 +0.01(+0.01%)
Mar 12, 2013 85.50 85.89 85.30 85.69 1,011,387 +0.00(+0.00%)
Mar 11, 2013 85.67 85.85 85.35 85.69 1,088,425 -0.05(-0.06%)
Mar 08, 2013 86.04 86.04 85.31 85.74 807,253 +0.08(+0.09%)
Mar 07, 2013 85.66 85.87 85.50 85.66 959,008 +0.15(+0.18%)
Mar 06, 2013 85.95 86.34 85.35 85.51 809,250 -0.26(-0.30%)
Mar 05, 2013 85.51 86.17 85.35 85.77 1,601,755 +0.55(+0.65%)
Mar 04, 2013 84.66 85.22 84.40 85.22 1,280,101 +0.54(+0.64%)
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.