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 (%)
Aug 31, 2007 51.54 51.89 50.86 51.13 2,274,700 +0.11(+0.22%)
Aug 30, 2007 50.45 51.08 49.99 51.02 2,187,200 +0.07(+0.14%)
Aug 29, 2007 50.22 51.03 50.05 50.95 1,754,400 +1.08(+2.17%)
Aug 28, 2007 51.20 51.23 49.81 49.87 2,701,000 -1.53(-2.98%)
Aug 27, 2007 51.84 51.84 51.27 51.40 1,638,917 -0.50(-0.96%)
Aug 24, 2007 51.28 51.92 50.79 51.90 1,133,200 +0.69(+1.35%)
Aug 23, 2007 52.05 52.15 50.69 51.21 1,507,400 -0.54(-1.04%)
Aug 22, 2007 51.34 51.91 51.05 51.75 2,207,300 +0.80(+1.57%)
Aug 21, 2007 50.30 51.38 50.25 50.95 1,735,898 +0.26(+0.51%)
Aug 20, 2007 51.89 52.12 49.98 50.69 2,209,156 -0.66(-1.29%)
Aug 17, 2007 51.58 52.30 50.40 51.35 3,136,761 +0.98(+1.95%)
Aug 16, 2007 48.70 50.40 48.44 50.37 4,775,372 +1.62(+3.32%)
Aug 15, 2007 48.55 49.96 48.31 48.75 3,409,731 +0.29(+0.60%)
Aug 14, 2007 49.11 49.64 48.32 48.46 2,833,599 -0.67(-1.36%)
Aug 13, 2007 49.20 50.30 49.00 49.13 3,450,300 +0.35(+0.72%)
Aug 10, 2007 46.87 50.00 45.65 48.78 6,275,769 +1.42(+3.00%)
Aug 09, 2007 49.05 49.37 47.28 47.36 6,712,883 -2.44(-4.90%)
Aug 08, 2007 50.71 51.10 48.60 49.80 4,943,649 -0.87(-1.72%)
Aug 07, 2007 50.78 51.42 50.11 50.67 3,400,012 -0.71(-1.38%)
Aug 06, 2007 49.13 51.38 48.60 51.38 3,389,452 +1.65(+3.32%)
Aug 03, 2007 50.58 51.17 49.65 49.73 4,495,395 -1.44(-2.81%)
Aug 02, 2007 51.63 52.66 50.86 51.17 3,257,351 -0.35(-0.68%)
Aug 01, 2007 50.25 51.71 49.65 51.52 4,771,223 +1.11(+2.20%)
Jul 31, 2007 51.30 51.35 50.40 50.41 3,755,085 -0.51(-1.00%)
Jul 30, 2007 51.15 51.15 50.29 50.92 3,124,077 +0.02(+0.04%)
Jul 27, 2007 51.83 52.14 50.90 50.90 4,065,110 -1.02(-1.96%)
Jul 26, 2007 52.50 52.50 51.12 51.92 4,621,673 -0.71(-1.35%)
Jul 25, 2007 51.45 53.49 51.42 52.63 7,187,696 +3.00(+6.04%)
Jul 24, 2007 50.36 50.40 49.46 49.63 3,884,285 -1.19(-2.34%)
Jul 23, 2007 51.35 51.48 50.64 50.82 2,577,584 -0.35(-0.68%)
Jul 20, 2007 52.22 52.39 51.10 51.17 3,008,307 -1.05(-2.01%)
Jul 19, 2007 52.71 52.83 52.05 52.22 1,949,400 -0.17(-0.32%)
Jul 18, 2007 52.51 52.96 52.23 52.39 3,663,166 -0.33(-0.63%)
Jul 17, 2007 53.26 53.38 52.59 52.72 1,686,700 -0.43(-0.81%)
Jul 16, 2007 53.64 53.65 53.14 53.15 1,035,900 -0.66(-1.23%)
Jul 13, 2007 53.85 54.02 53.50 53.81 974,443 -0.15(-0.28%)
Jul 12, 2007 53.17 54.00 53.07 53.96 1,616,007 +0.88(+1.66%)
Jul 11, 2007 53.25 53.28 52.84 53.08 1,892,500 +0.02(+0.04%)
Jul 10, 2007 54.03 54.08 53.06 53.06 2,234,787 -1.37(-2.52%)
Jul 09, 2007 54.52 54.70 54.34 54.43 1,463,800 -0.12(-0.22%)
Jul 06, 2007 54.40 54.66 53.91 54.55 1,884,435 +0.15(+0.28%)
Jul 05, 2007 54.45 54.53 54.15 54.40 1,348,400 -0.23(-0.42%)
Jul 03, 2007 54.52 54.89 54.46 54.63 777,700 +0.09(+0.17%)
Jul 02, 2007 54.14 54.66 54.30 54.54 1,589,700 +0.40(+0.74%)
Jun 29, 2007 53.97 54.61 53.83 54.14 2,255,600 +0.17(+0.31%)
Jun 28, 2007 54.01 54.29 53.60 53.97 2,389,087 -0.18(-0.33%)
Jun 27, 2007 54.20 54.30 53.86 54.15 1,951,700 -0.26(-0.48%)
Jun 26, 2007 54.45 54.66 54.15 54.41 2,234,800 +0.16(+0.29%)
Jun 25, 2007 54.12 54.47 53.76 54.25 2,124,981 +0.40(+0.74%)
Jun 22, 2007 54.05 54.09 53.56 53.85 2,667,037 -0.41(-0.76%)
Jun 21, 2007 53.73 54.47 53.55 54.26 1,861,000 +0.53(+0.99%)
Jun 20, 2007 53.96 54.91 53.73 53.73 2,106,700 -1.35(-2.45%)
Jun 19, 2007 54.20 55.19 54.10 55.08 3,614,300 +1.02(+1.89%)
Jun 18, 2007 54.18 54.29 53.95 54.06 1,679,800 +0.10(+0.19%)
Jun 15, 2007 54.37 54.51 53.91 53.96 2,743,600 -0.18(-0.33%)
Jun 14, 2007 54.08 54.60 54.00 54.14 1,640,400 -0.01(-0.02%)
Jun 13, 2007 53.92 54.28 53.72 54.15 2,379,000 +0.54(+1.01%)
Jun 12, 2007 54.20 54.35 53.55 53.61 1,595,300 -0.80(-1.47%)
Jun 11, 2007 53.95 54.64 53.91 54.41 922,012 +0.46(+0.85%)
Jun 08, 2007 53.47 54.01 53.02 53.95 1,262,258 +0.46(+0.86%)
Jun 07, 2007 54.01 54.34 53.43 53.49 2,154,555 -0.74(-1.36%)
Jun 06, 2007 54.55 54.65 54.20 54.23 2,048,500 -0.62(-1.13%)
Jun 05, 2007 55.33 55.49 54.80 54.85 1,362,100 -0.48(-0.87%)
Jun 04, 2007 54.85 55.60 54.85 55.33 977,000 +0.23(+0.42%)
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.