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, 2006 50.07 50.60 49.85 50.42 2,578,000 +0.30(+0.60%)
Jul 28, 2006 50.32 50.37 49.87 50.12 3,006,100 -0.08(-0.16%)
Jul 27, 2006 51.48 51.70 49.95 50.20 4,114,600 -1.33(-2.58%)
Jul 26, 2006 52.00 52.69 50.43 51.53 5,700,500 -0.38(-0.73%)
Jul 25, 2006 50.77 52.00 50.66 51.91 2,262,700 +0.57(+1.11%)
Jul 24, 2006 51.78 51.78 50.98 51.34 1,096,500 +0.37(+0.73%)
Jul 21, 2006 50.23 51.57 50.23 50.97 1,807,300 -0.12(-0.23%)
Jul 20, 2006 50.96 51.45 50.70 51.09 2,356,600 +0.60(+1.19%)
Jul 19, 2006 49.65 50.56 49.52 50.49 1,680,300 +1.24(+2.52%)
Jul 18, 2006 49.23 49.40 49.00 49.25 1,359,200 +0.03(+0.06%)
Jul 17, 2006 49.26 49.66 49.12 49.22 1,635,800 +0.01(+0.02%)
Jul 14, 2006 49.10 49.35 48.96 49.21 1,291,900 -0.09(-0.18%)
Jul 13, 2006 49.40 49.54 49.25 49.30 1,763,700 -0.19(-0.38%)
Jul 12, 2006 49.68 49.79 49.28 49.49 1,180,200 -0.13(-0.26%)
Jul 11, 2006 48.83 49.70 48.83 49.62 1,327,700 -0.08(-0.16%)
Jul 10, 2006 49.65 49.82 49.49 49.70 941,500 +0.41(+0.83%)
Jul 07, 2006 49.02 49.65 48.90 49.29 1,778,500 +0.29(+0.59%)
Jul 06, 2006 48.90 49.15 48.78 49.00 2,091,600 +0.02(+0.04%)
Jul 05, 2006 49.85 49.85 48.93 48.98 1,640,900 -0.87(-1.75%)
Jul 03, 2006 50.23 50.23 49.81 49.85 1,230,700 -0.05(-0.10%)
Jun 30, 2006 50.00 50.12 49.76 49.90 1,480,500 +0.07(+0.14%)
Jun 29, 2006 49.55 49.86 49.21 49.83 1,547,300 +0.68(+1.38%)
Jun 28, 2006 49.15 49.57 48.88 49.15 1,585,100 -0.08(-0.16%)
Jun 27, 2006 48.87 49.86 48.87 49.23 1,443,600 -0.52(-1.05%)
Jun 26, 2006 49.70 49.75 49.45 49.75 851,400 +0.46(+0.93%)
Jun 23, 2006 49.05 49.70 48.99 49.29 844,600 +0.14(+0.28%)
Jun 22, 2006 49.30 49.70 49.01 49.15 1,162,700 -0.28(-0.57%)
Jun 21, 2006 49.80 50.01 49.37 49.43 1,805,200 -0.77(-1.53%)
Jun 20, 2006 49.69 50.45 49.60 50.20 1,791,800 +0.41(+0.82%)
Jun 19, 2006 50.43 50.69 49.77 49.79 1,557,800 -0.48(-0.95%)
Jun 16, 2006 50.38 50.46 49.98 50.27 3,489,600 -0.23(-0.46%)
Jun 15, 2006 49.00 50.69 48.85 50.50 2,407,900 +1.90(+3.91%)
Jun 14, 2006 48.52 48.72 48.27 48.60 1,949,000 +0.10(+0.21%)
Jun 13, 2006 48.73 49.20 48.43 48.50 1,886,600 -0.57(-1.16%)
Jun 12, 2006 49.86 49.97 49.00 49.07 2,371,300 -0.86(-1.72%)
Jun 09, 2006 49.90 50.17 49.70 49.93 1,677,500 -0.11(-0.22%)
Jun 08, 2006 49.54 50.09 49.20 50.04 2,886,200 +0.51(+1.03%)
Jun 07, 2006 49.27 49.88 49.12 49.53 1,798,200 +0.25(+0.51%)
Jun 06, 2006 48.60 49.63 48.60 49.28 2,010,500 -0.21(-0.42%)
Jun 05, 2006 49.95 50.18 49.44 49.49 1,597,600 -0.68(-1.36%)
Jun 02, 2006 50.92 50.94 49.98 50.17 2,377,200 -0.79(-1.55%)
Jun 01, 2006 50.57 51.04 50.44 50.96 1,118,700 +0.43(+0.85%)
May 31, 2006 50.11 50.58 50.00 50.53 2,099,900 +0.60(+1.20%)
May 30, 2006 50.95 50.95 49.91 49.93 1,697,300 -1.11(-2.17%)
May 26, 2006 51.10 51.10 50.67 51.04 1,565,600 +0.25(+0.49%)
May 25, 2006 51.05 51.19 50.55 50.79 1,895,200 +0.31(+0.61%)
May 24, 2006 50.52 51.00 50.05 50.48 2,169,100 -0.11(-0.22%)
May 23, 2006 50.90 51.04 50.44 50.59 2,114,000 -0.22(-0.43%)
May 22, 2006 50.40 51.03 50.33 50.81 2,532,700 +0.45(+0.89%)
May 19, 2006 50.35 50.54 49.95 50.36 1,871,300 +0.07(+0.14%)
May 18, 2006 50.61 50.98 50.25 50.29 1,755,200 -0.30(-0.59%)
May 17, 2006 51.39 51.78 50.59 50.59 2,004,600 -1.36(-2.62%)
May 16, 2006 52.05 52.40 51.83 51.95 1,533,800 -0.03(-0.06%)
May 15, 2006 51.53 52.04 51.53 51.98 1,523,400 +0.28(+0.54%)
May 12, 2006 51.63 52.25 51.47 51.70 1,945,200 +0.08(+0.15%)
May 11, 2006 51.89 52.43 51.61 51.62 2,016,600 -0.30(-0.58%)
May 10, 2006 51.96 52.13 51.55 51.92 1,834,100 -0.04(-0.08%)
May 09, 2006 52.07 52.09 51.80 51.96 1,650,200 -0.12(-0.23%)
May 08, 2006 52.25 52.60 52.08 52.08 1,310,200 -0.47(-0.89%)
May 05, 2006 52.50 52.81 52.40 52.55 1,466,800 +0.21(+0.40%)
May 04, 2006 52.45 52.55 52.29 52.34 1,526,700 +0.15(+0.29%)
May 03, 2006 52.20 52.66 52.05 52.19 2,810,400 -0.05(-0.10%)
May 02, 2006 51.53 52.30 51.53 52.24 2,243,700 +0.68(+1.32%)
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.