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, 2013 89.06 89.67 88.83 89.26 1,133,679 -0.39(-0.44%)
Sep 27, 2013 89.81 89.84 89.30 89.65 752,750 -0.37(-0.41%)
Sep 26, 2013 90.15 90.55 89.54 90.02 693,161 -0.08(-0.09%)
Sep 25, 2013 89.70 90.32 89.55 90.10 849,255 +0.55(+0.61%)
Sep 24, 2013 89.47 90.11 89.42 89.55 1,215,018 -0.22(-0.25%)
Sep 23, 2013 89.88 90.06 89.43 89.77 836,442 -0.21(-0.23%)
Sep 20, 2013 89.89 90.70 89.68 89.98 1,659,545 +0.17(+0.19%)
Sep 19, 2013 89.46 90.21 89.43 89.81 951,174 +0.52(+0.58%)
Sep 18, 2013 88.28 89.42 87.96 89.29 1,073,498 +0.53(+0.60%)
Sep 17, 2013 88.37 88.88 88.37 88.76 812,049 +0.39(+0.44%)
Sep 16, 2013 88.44 88.73 88.18 88.37 883,674 +0.76(+0.87%)
Sep 13, 2013 87.23 87.80 87.15 87.61 640,651 +0.47(+0.54%)
Sep 12, 2013 87.58 87.58 86.98 87.14 926,959 -0.56(-0.64%)
Sep 11, 2013 86.57 87.70 86.45 87.70 1,110,209 +1.18(+1.36%)
Sep 10, 2013 86.44 86.55 85.95 86.52 1,186,066 +0.73(+0.85%)
Sep 09, 2013 84.36 85.82 84.36 85.79 946,411 +1.49(+1.77%)
Sep 06, 2013 84.73 84.84 83.32 84.30 859,952 -0.16(-0.19%)
Sep 05, 2013 84.04 84.80 83.92 84.46 1,206,899 +0.35(+0.42%)
Sep 04, 2013 83.58 84.33 83.32 84.11 862,696 +0.28(+0.33%)
Sep 03, 2013 84.14 84.38 83.33 83.83 1,058,485 +0.66(+0.79%)
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%)
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.