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 (%)
Apr 30, 2010 53.29 53.48 52.77 52.87 2,330,407 -0.32(-0.60%)
Apr 29, 2010 53.26 53.41 52.74 53.19 2,730,705 +0.38(+0.72%)
Apr 28, 2010 51.97 53.10 51.75 52.81 2,991,267 +1.16(+2.25%)
Apr 27, 2010 52.81 52.83 51.53 51.65 3,547,385 -1.50(-2.82%)
Apr 26, 2010 53.78 53.98 53.13 53.15 2,802,486 -0.60(-1.12%)
Apr 23, 2010 52.99 53.79 51.89 53.75 4,384,633 +1.44(+2.75%)
Apr 22, 2010 52.02 52.39 51.56 52.31 2,302,739 -0.03(-0.06%)
Apr 21, 2010 52.34 52.95 51.97 52.34 14,254 -0.49(-0.93%)
Apr 20, 2010 52.47 52.83 52.23 52.83 100 +0.62(+1.19%)
Apr 19, 2010 51.53 52.27 51.04 52.21 2,852,774 +0.31(+0.60%)
Apr 16, 2010 52.48 52.85 51.89 51.90 3,353,742 -0.77(-1.46%)
Apr 15, 2010 52.65 52.82 52.29 52.67 2,205,214 -0.03(-0.06%)
Apr 14, 2010 51.92 52.70 51.79 52.70 2,211,824 +0.91(+1.76%)
Apr 13, 2010 51.43 51.92 51.40 51.79 1,642,091 +0.22(+0.43%)
Apr 12, 2010 51.85 51.85 51.24 51.57 1,917,169 -0.04(-0.08%)
Apr 09, 2010 51.69 51.87 51.41 51.61 1,595,290 -0.06(-0.12%)
Apr 08, 2010 51.29 51.78 51.13 51.67 1,960,400 +0.19(+0.37%)
Apr 07, 2010 51.22 51.79 51.03 51.48 3,552,500 +0.17(+0.33%)
Apr 06, 2010 51.67 51.67 51.12 51.31 2,847,893 -0.51(-0.98%)
Apr 05, 2010 52.10 52.12 51.59 51.82 2,310,991 -0.23(-0.44%)
Apr 01, 2010 52.05 52.05 52.05 0 +0.20(+0.39%)
Mar 31, 2010 51.85 52.10 51.62 51.85 2,043,406 -0.25(-0.48%)
Mar 30, 2010 52.53 52.56 52.07 52.10 1,827,104 -0.37(-0.71%)
Mar 29, 2010 52.39 52.59 52.29 52.47 1,599,270 +0.24(+0.46%)
Mar 26, 2010 51.98 52.47 51.94 52.23 1,778,191 +0.24(+0.46%)
Mar 25, 2010 52.24 52.48 51.92 51.99 1,894,672 +0.15(+0.29%)
Mar 24, 2010 51.73 52.07 51.49 51.84 1,590,359 -0.09(-0.17%)
Mar 23, 2010 51.69 51.95 51.36 51.93 1,648,895 +0.23(+0.44%)
Mar 22, 2010 51.34 51.83 51.18 51.70 2,706,611 -0.01(-0.02%)
Mar 19, 2010 51.33 51.71 50.99 51.71 5,789,166 +0.68(+1.33%)
Mar 18, 2010 50.66 51.12 50.54 51.03 2,716,163 +0.29(+0.57%)
Mar 17, 2010 50.33 51.17 50.25 50.74 2,730,583 +0.32(+0.63%)
Mar 16, 2010 50.36 50.54 50.12 50.42 3,200,679 +0.08(+0.16%)
Mar 15, 2010 50.11 50.41 50.11 50.34 4,077,552 -0.39(-0.77%)
Mar 12, 2010 51.64 51.77 50.63 50.73 2,871,504 -0.69(-1.34%)
Mar 11, 2010 50.90 51.42 50.80 51.42 1,771,355 +0.52(+1.02%)
Mar 10, 2010 51.63 51.63 50.70 50.90 3,460,464 -0.63(-1.22%)
Mar 09, 2010 51.58 51.75 51.34 51.53 1,923,130 -0.21(-0.41%)
Mar 08, 2010 51.56 51.81 51.36 51.74 1,568,914 +0.12(+0.23%)
Mar 05, 2010 51.55 51.70 50.97 51.62 2,047,261 +0.37(+0.72%)
Mar 04, 2010 51.13 51.42 51.03 51.25 1,580,473 +0.12(+0.23%)
Mar 03, 2010 51.21 51.50 51.01 51.13 1,840,456 -0.15(-0.29%)
Mar 02, 2010 51.25 51.53 51.06 51.28 2,049,203 +0.23(+0.45%)
Mar 01, 2010 50.50 51.32 50.41 51.05 2,898,494 +0.59(+1.17%)
Feb 26, 2010 50.82 51.00 50.26 50.46 4,055,598 -0.44(-0.86%)
Feb 25, 2010 50.53 50.95 50.40 50.90 3,007,460 -0.27(-0.53%)
Feb 24, 2010 51.00 51.25 50.73 51.17 2,115,913 +0.41(+0.81%)
Feb 23, 2010 50.81 51.27 50.73 50.76 2,511,819 -0.25(-0.49%)
Feb 22, 2010 51.54 51.54 50.86 51.01 2,957,915 -0.48(-0.93%)
Feb 19, 2010 50.71 51.64 50.51 51.49 3,403,520 +0.52(+1.02%)
Feb 18, 2010 50.00 51.11 49.81 50.97 2,800,568 +0.95(+1.90%)
Feb 17, 2010 49.99 50.05 49.77 50.02 2,268,106 +0.14(+0.28%)
Feb 16, 2010 49.07 49.93 48.99 49.88 3,127,505 +0.81(+1.65%)
Feb 12, 2010 49.07 49.07 49.07 0 +0.51(+1.05%)
Feb 11, 2010 48.48 48.60 47.90 48.56 3,332,631 +0.06(+0.12%)
Feb 10, 2010 48.62 48.63 48.11 48.50 2,235,072 -0.04(-0.08%)
Feb 09, 2010 48.11 48.84 47.87 48.54 2,880,243 +0.88(+1.85%)
Feb 08, 2010 48.44 48.56 47.62 47.66 2,946,845 -0.87(-1.79%)
Feb 05, 2010 48.25 48.72 47.69 48.53 3,042,208 +0.30(+0.62%)
Feb 04, 2010 49.02 49.36 48.19 48.23 3,879,094 -0.95(-1.93%)
Feb 03, 2010 49.50 49.69 48.90 49.18 2,931,805 -0.66(-1.32%)
Feb 02, 2010 49.44 49.88 49.02 49.84 2,813,415 +0.42(+0.85%)
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.