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 (%)
Oct 30, 2009 50.03 50.18 48.52 48.52 4,551,652 -1.91(-3.79%)
Oct 29, 2009 50.00 50.43 49.25 50.43 3,604,648 +0.98(+1.98%)
Oct 28, 2009 49.98 50.33 49.42 49.45 3,424,814 -0.70(-1.40%)
Oct 27, 2009 49.94 50.65 49.87 50.15 3,298,883 +0.28(+0.56%)
Oct 26, 2009 50.80 51.23 49.58 49.87 5,139,323 -0.77(-1.52%)
Oct 23, 2009 50.88 50.94 50.30 50.64 7,509,804 -3.15(-5.86%)
Oct 22, 2009 51.69 53.79 51.66 53.79 5,003,920 +2.64(+5.16%)
Oct 21, 2009 51.12 51.95 51.04 51.15 2,299,459 -0.29(-0.56%)
Oct 20, 2009 51.40 51.53 51.27 51.44 2,076,314 -0.66(-1.27%)
Oct 19, 2009 51.54 52.26 51.23 52.10 1,747,510 +0.79(+1.54%)
Oct 16, 2009 51.62 51.70 50.97 51.31 2,187,787 -0.45(-0.87%)
Oct 15, 2009 51.45 51.80 51.17 51.76 2,067,040 +0.03(+0.06%)
Oct 14, 2009 51.15 51.81 50.82 51.73 2,196,619 +1.18(+2.33%)
Oct 13, 2009 50.87 51.06 50.38 50.55 1,700,364 -0.66(-1.29%)
Oct 12, 2009 51.09 51.34 50.60 51.21 1,611,171 +0.59(+1.17%)
Oct 09, 2009 50.68 50.98 50.33 50.62 1,969,510 -0.14(-0.28%)
Oct 08, 2009 51.04 51.27 50.69 50.76 1,884,811 -0.21(-0.41%)
Oct 07, 2009 50.60 50.97 50.32 50.97 1,566,513 +0.36(+0.71%)
Oct 06, 2009 49.95 50.62 49.71 50.61 2,311,887 +1.13(+2.28%)
Oct 05, 2009 49.77 49.77 48.99 49.48 2,644,591 +0.01(+0.02%)
Oct 02, 2009 48.98 50.03 48.98 49.47 2,455,743 -0.15(-0.30%)
Oct 01, 2009 50.24 50.57 49.56 49.62 3,114,587 -0.79(-1.57%)
Sep 30, 2009 50.95 51.17 50.26 50.41 2,707,827 -0.44(-0.87%)
Sep 29, 2009 51.11 51.27 50.48 50.85 2,565,153 +0.22(+0.43%)
Sep 28, 2009 49.13 51.07 48.95 50.63 2,761,037 +1.81(+3.71%)
Sep 25, 2009 48.78 49.43 48.68 48.82 2,503,767 -0.03(-0.06%)
Sep 24, 2009 48.53 49.30 48.41 48.85 2,572,299 +0.48(+0.99%)
Sep 23, 2009 48.69 49.42 48.35 48.37 2,738,909 -0.21(-0.43%)
Sep 22, 2009 49.32 49.32 48.49 48.58 2,301,899 -0.41(-0.84%)
Sep 21, 2009 48.95 49.40 48.69 48.99 2,005,961 -0.17(-0.35%)
Sep 18, 2009 49.08 49.54 49.03 49.16 3,053,103 -0.14(-0.27%)
Sep 17, 2009 49.50 49.65 48.90 49.30 2,520,977 +0.20(+0.40%)
Sep 16, 2009 48.99 49.75 48.80 49.10 2,528,942 -0.19(-0.39%)
Sep 15, 2009 49.48 49.52 49.11 49.29 2,150,368 -0.03(-0.06%)
Sep 14, 2009 48.41 49.40 48.21 49.32 1,942,235 +0.55(+1.13%)
Sep 11, 2009 48.59 49.17 48.34 48.77 2,193,874 +0.28(+0.58%)
Sep 10, 2009 48.00 48.49 47.71 48.49 2,132,424 +0.37(+0.77%)
Sep 09, 2009 48.20 48.48 47.69 48.12 2,887,153 -0.15(-0.31%)
Sep 08, 2009 48.97 49.05 48.10 48.27 2,007,982 -0.57(-1.17%)
Sep 04, 2009 48.84 48.99 48.32 48.84 1,243,081 +0.04(+0.08%)
Sep 03, 2009 48.64 48.85 48.22 48.80 2,308,542 +0.43(+0.89%)
Sep 02, 2009 48.21 48.81 48.07 48.37 2,576,834 -0.01(-0.02%)
Sep 01, 2009 49.25 49.68 48.37 48.38 3,620,912 -1.01(-2.04%)
Aug 31, 2009 48.74 49.43 48.45 49.39 2,277,148 +0.32(+0.65%)
Aug 28, 2009 49.09 49.38 48.60 49.07 1,922,701 +0.22(+0.45%)
Aug 27, 2009 49.02 49.16 48.52 48.85 2,332,298 +0.01(+0.02%)
Aug 26, 2009 47.99 48.90 47.91 48.84 2,832,017 +0.23(+0.47%)
Aug 25, 2009 48.85 49.27 48.58 48.61 2,762,414 -0.12(-0.25%)
Aug 24, 2009 49.39 49.50 48.62 48.73 1,749,056 -0.31(-0.63%)
Aug 21, 2009 48.76 49.27 48.44 49.04 2,463,289 +0.75(+1.55%)
Aug 20, 2009 47.73 48.49 47.73 48.29 1,721,421 +0.33(+0.69%)
Aug 19, 2009 46.89 48.05 46.82 47.96 2,478,138 +0.18(+0.38%)
Aug 18, 2009 47.96 48.13 47.33 47.78 2,931,106 -0.45(-0.93%)
Aug 17, 2009 48.26 48.48 47.80 48.23 3,254,546 -0.53(-1.09%)
Aug 14, 2009 49.28 49.49 48.50 48.76 2,213,259 -0.62(-1.26%)
Aug 13, 2009 48.80 49.38 48.16 49.38 2,565,612 +0.95(+1.96%)
Aug 12, 2009 47.06 48.70 47.06 48.43 2,329,676 +1.26(+2.67%)
Aug 11, 2009 47.67 47.85 47.17 47.17 2,729,227 -0.76(-1.59%)
Aug 10, 2009 48.01 48.36 47.54 47.93 2,409,499 -0.22(-0.46%)
Aug 07, 2009 48.07 48.40 47.60 48.15 2,536,879 +0.44(+0.92%)
Aug 06, 2009 48.63 48.64 47.40 47.71 3,587,047 -0.50(-1.04%)
Aug 05, 2009 48.61 48.69 47.45 48.21 3,331,791 -0.35(-0.72%)
Aug 04, 2009 48.19 48.66 47.88 48.56 3,621,757 +1.07(+2.25%)
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.