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 (%)
Nov 28, 2014 102.77 103.78 102.77 103.05 489,244 +0.50(+0.49%)
Nov 26, 2014 102.55 102.55 102.55 0 +0.16(+0.16%)
Nov 25, 2014 102.74 102.90 102.05 102.39 1,142,675 -0.37(-0.36%)
Nov 24, 2014 102.73 103.00 102.41 102.76 651,161 +0.32(+0.31%)
Nov 21, 2014 103.21 103.55 102.24 102.44 1,464,851 -0.17(-0.17%)
Nov 20, 2014 101.67 102.79 101.58 102.61 832,137 +0.43(+0.42%)
Nov 19, 2014 102.07 102.36 101.36 102.18 679,279 +0.44(+0.43%)
Nov 18, 2014 101.51 102.20 101.25 101.74 644,534 +0.19(+0.19%)
Nov 17, 2014 101.21 101.70 101.06 101.55 583,774 +0.30(+0.30%)
Nov 14, 2014 101.60 102.06 100.99 101.25 619,770 -0.22(-0.22%)
Nov 13, 2014 101.88 101.94 101.19 101.47 717,818 -0.05(-0.05%)
Nov 12, 2014 101.31 101.61 100.94 101.52 664,125 +0.03(+0.03%)
Nov 11, 2014 101.82 102.15 101.37 101.49 552,790 -0.38(-0.37%)
Nov 10, 2014 101.62 101.97 101.17 101.87 1,078,122 +0.73(+0.72%)
Nov 07, 2014 100.40 101.15 100.19 101.14 875,859 +0.54(+0.54%)
Nov 06, 2014 100.30 100.72 100.05 100.60 634,689 +0.25(+0.25%)
Nov 05, 2014 100.01 100.35 99.62 100.35 597,164 +0.75(+0.75%)
Nov 04, 2014 98.99 99.90 98.99 99.60 1,070,738 +0.70(+0.71%)
Nov 03, 2014 99.26 99.49 98.67 98.90 914,358 -0.46(-0.46%)
Oct 31, 2014 99.56 99.62 98.89 99.36 1,171,067 +0.95(+0.97%)
Oct 30, 2014 97.56 98.78 97.47 98.41 976,266 +0.57(+0.58%)
Oct 29, 2014 97.95 98.58 97.28 97.84 1,059,617 -0.11(-0.11%)
Oct 28, 2014 98.17 98.31 97.48 97.95 1,067,443 +0.34(+0.35%)
Oct 27, 2014 96.42 97.95 96.43 97.61 2,033,118 +1.18(+1.22%)
Oct 24, 2014 94.12 96.54 94.04 96.43 1,810,830 +2.17(+2.30%)
Oct 23, 2014 94.96 95.00 94.07 94.26 1,294,593 +0.11(+0.12%)
Oct 22, 2014 94.97 94.15 1,217,882 +0.13(+0.14%)
Oct 21, 2014 93.28 94.11 92.77 94.02 1,080,819 +1.05(+1.13%)
Oct 20, 2014 92.87 93.11 92.52 92.97 945,756 +0.08(+0.09%)
Oct 17, 2014 92.11 93.21 91.58 92.89 1,176,392 +1.48(+1.62%)
Oct 16, 2014 90.64 91.83 90.60 91.41 983,893 -0.53(-0.58%)
Oct 15, 2014 92.23 92.24 90.37 91.94 1,560,640 -0.95(-1.02%)
Oct 14, 2014 93.10 93.75 92.62 92.89 1,522,385 +0.32(+0.35%)
Oct 13, 2014 93.11 94.09 92.54 92.57 1,209,951 -0.84(-0.90%)
Oct 10, 2014 93.00 94.39 92.62 93.41 2,198,175 +0.75(+0.81%)
Oct 09, 2014 94.04 94.28 92.64 92.66 1,947,548 -1.38(-1.47%)
Oct 08, 2014 92.15 94.10 92.03 94.04 1,990,502 +1.98(+2.15%)
Oct 07, 2014 92.77 92.95 92.06 92.06 1,309,907 -1.02(-1.10%)
Oct 06, 2014 93.38 93.80 92.91 93.08 1,019,641 -0.16(-0.17%)
Oct 03, 2014 92.23 93.31 91.89 93.24 1,474,294 +1.73(+1.89%)
Oct 02, 2014 90.81 91.88 90.69 91.51 1,111,210 +0.74(+0.82%)
Oct 01, 2014 91.28 91.58 90.76 90.77 1,222,401 -0.31(-0.34%)
Sep 30, 2014 91.18 91.50 90.60 91.08 1,373,786 +0.11(+0.12%)
Sep 29, 2014 90.79 91.48 90.66 90.97 1,072,471 -0.44(-0.48%)
Sep 26, 2014 90.50 91.69 90.22 91.41 1,041,880 +0.80(+0.88%)
Sep 25, 2014 91.45 91.45 90.61 90.61 747,986 -1.01(-1.10%)
Sep 24, 2014 90.47 91.98 90.43 91.62 1,021,017 +1.13(+1.25%)
Sep 23, 2014 91.63 91.79 90.46 90.49 1,043,680 -1.31(-1.43%)
Sep 22, 2014 91.88 92.27 91.61 91.80 595,770 -0.33(-0.36%)
Sep 19, 2014 93.03 93.12 92.07 92.13 1,708,773 -0.60(-0.65%)
Sep 18, 2014 92.13 92.96 91.87 92.73 1,038,150 +1.01(+1.10%)
Sep 17, 2014 91.46 92.13 91.23 91.72 1,036,064 +0.15(+0.16%)
Sep 16, 2014 91.55 91.82 91.19 91.57 657,279 +0.06(+0.07%)
Sep 15, 2014 90.85 91.81 90.64 91.51 693,210 +0.74(+0.82%)
Sep 12, 2014 90.91 91.44 90.58 90.77 868,378 -0.36(-0.40%)
Sep 11, 2014 91.00 91.30 90.73 91.13 1,052,174 -0.25(-0.27%)
Sep 10, 2014 91.25 91.61 91.21 91.38 837,154 +0.09(+0.10%)
Sep 09, 2014 91.66 91.80 91.03 91.29 724,245 -0.42(-0.46%)
Sep 08, 2014 91.90 92.15 91.41 91.71 614,215 -0.15(-0.16%)
Sep 05, 2014 91.59 91.93 91.39 91.86 628,994 +0.09(+0.10%)
Sep 04, 2014 91.98 92.41 91.69 91.77 831,040 -0.33(-0.36%)
Sep 03, 2014 92.44 92.45 91.80 92.10 803,425 +0.11(+0.12%)
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.