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 (%)
Mar 30, 2007 51.97 52.21 51.33 51.67 2,665,600 -0.34(-0.65%)
Mar 29, 2007 52.07 52.14 51.52 52.01 1,582,045 +0.37(+0.72%)
Mar 28, 2007 51.85 51.97 51.00 51.64 2,508,655 -0.09(-0.17%)
Mar 27, 2007 51.51 51.94 51.35 51.73 2,159,075 +0.05(+0.10%)
Mar 26, 2007 51.12 51.72 50.82 51.68 2,221,100 +0.31(+0.60%)
Mar 23, 2007 51.25 51.48 51.21 51.37 2,097,127 +0.13(+0.25%)
Mar 22, 2007 50.39 51.90 50.39 51.24 3,239,700 +0.02(+0.04%)
Mar 21, 2007 50.22 51.33 50.10 51.22 2,634,258 +1.18(+2.36%)
Mar 20, 2007 49.99 50.11 49.79 50.04 4,295,800 +0.04(+0.08%)
Mar 19, 2007 49.96 50.08 49.75 50.00 2,464,300 +0.33(+0.66%)
Mar 16, 2007 49.55 50.13 49.40 49.67 3,996,100 +0.16(+0.32%)
Mar 15, 2007 49.29 49.79 49.13 49.51 2,227,753 +0.09(+0.18%)
Mar 14, 2007 48.64 49.73 48.30 49.42 2,933,889 +0.60(+1.23%)
Mar 13, 2007 50.00 49.77 48.82 48.82 3,656,000 -1.18(-2.36%)
Mar 12, 2007 50.00 50.18 49.86 50.00 3,091,800 -0.20(-0.40%)
Mar 09, 2007 50.26 50.38 49.95 50.20 2,903,700 -0.08(-0.16%)
Mar 08, 2007 50.25 50.54 50.05 50.28 3,763,100 +0.36(+0.72%)
Mar 07, 2007 49.50 50.07 49.26 49.92 5,627,500 +0.72(+1.46%)
Mar 06, 2007 49.45 49.67 48.93 49.20 3,769,400 +0.03(+0.06%)
Mar 05, 2007 50.45 50.65 49.10 49.17 3,657,402 -1.47(-2.90%)
Mar 02, 2007 50.50 50.90 50.32 50.64 2,331,200 -0.11(-0.22%)
Mar 01, 2007 50.40 50.85 49.75 50.75 2,832,422 -0.32(-0.63%)
Feb 28, 2007 51.00 51.19 50.60 51.07 3,145,900 -0.02(-0.04%)
Feb 27, 2007 52.23 53.22 50.66 51.09 2,109,400 -1.45(-2.76%)
Feb 26, 2007 53.10 53.23 52.44 52.54 1,168,118 -0.48(-0.91%)
Feb 23, 2007 53.16 53.16 52.70 53.02 2,195,400 -0.23(-0.43%)
Feb 22, 2007 53.21 53.60 53.09 53.25 1,353,500 +0.04(+0.08%)
Feb 21, 2007 52.98 53.24 52.85 53.21 1,348,300 +0.27(+0.51%)
Feb 20, 2007 52.70 53.11 52.33 52.94 1,525,800 +0.13(+0.25%)
Feb 16, 2007 52.55 52.97 52.49 52.81 1,375,600 +0.10(+0.19%)
Feb 15, 2007 52.55 52.76 52.22 52.71 1,161,800 +0.02(+0.04%)
Feb 14, 2007 52.49 52.92 52.43 52.69 1,190,782 +0.20(+0.38%)
Feb 13, 2007 52.60 52.90 52.32 52.49 1,940,743 -0.11(-0.21%)
Feb 12, 2007 52.80 52.87 52.18 52.60 1,517,752 +0.00(+0.00%)
Feb 09, 2007 52.83 53.14 52.31 52.60 1,491,500 -0.31(-0.59%)
Feb 08, 2007 52.70 53.13 52.57 52.91 1,309,500 +0.18(+0.34%)
Feb 07, 2007 53.27 53.30 52.67 52.73 1,690,900 -0.37(-0.70%)
Feb 06, 2007 53.00 53.15 52.83 53.10 1,968,600 +0.14(+0.26%)
Feb 05, 2007 52.63 53.01 52.58 52.96 1,562,000 +0.19(+0.36%)
Feb 02, 2007 52.05 52.81 51.89 52.77 1,767,700 +0.68(+1.31%)
Feb 01, 2007 52.25 52.57 51.92 52.09 3,686,600 +0.05(+0.10%)
Jan 31, 2007 52.00 52.24 51.57 52.04 2,927,000 -0.68(-1.29%)
Jan 30, 2007 52.07 52.94 51.90 52.72 2,429,200 +0.65(+1.25%)
Jan 29, 2007 52.15 52.51 52.06 52.07 1,122,500 -0.17(-0.33%)
Jan 26, 2007 52.19 52.32 51.61 52.24 1,359,800 +0.06(+0.11%)
Jan 25, 2007 52.95 52.95 52.11 52.18 1,404,200 -0.72(-1.36%)
Jan 24, 2007 52.55 52.90 52.48 52.90 1,458,700 +0.25(+0.47%)
Jan 23, 2007 52.75 52.99 52.44 52.65 1,965,700 -0.34(-0.64%)
Jan 22, 2007 53.15 53.19 52.65 52.99 3,199,100 +0.08(+0.15%)
Jan 19, 2007 52.60 52.99 52.32 52.91 1,782,700 +0.40(+0.76%)
Jan 18, 2007 52.37 52.80 52.21 52.51 2,022,200 +0.29(+0.56%)
Jan 17, 2007 52.15 52.38 51.91 52.22 2,224,600 -0.02(-0.04%)
Jan 16, 2007 52.33 52.92 52.08 52.24 2,732,100 -0.10(-0.19%)
Jan 12, 2007 52.61 52.70 52.26 52.34 2,900,100 -0.52(-0.98%)
Jan 11, 2007 52.37 53.00 52.12 52.86 2,288,700 +0.74(+1.42%)
Jan 10, 2007 52.08 52.26 51.93 52.12 2,463,400 -0.01(-0.02%)
Jan 09, 2007 52.50 52.56 51.87 52.13 2,433,200 -0.08(-0.15%)
Jan 08, 2007 52.35 52.35 51.95 52.21 2,932,500 -0.08(-0.15%)
Jan 05, 2007 52.76 52.82 52.17 52.29 2,478,400 -0.50(-0.95%)
Jan 04, 2007 53.24 53.24 52.69 52.79 1,319,700 -0.55(-1.03%)
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.