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 (%)
Dec 30, 2011 69.62 69.76 69.19 69.22 969,452 -0.53(-0.76%)
Dec 29, 2011 69.84 70.23 69.53 69.75 1,324,792 +0.26(+0.37%)
Dec 28, 2011 70.34 70.34 69.45 69.49 1,245,507 -0.82(-1.17%)
Dec 27, 2011 69.60 70.48 69.60 70.31 852,233 +0.44(+0.63%)
Dec 23, 2011 69.76 70.00 69.47 69.87 987,917 +0.95(+1.38%)
Dec 21, 2011 67.99 69.05 67.87 68.92 1,193,400 +0.46(+0.67%)
Dec 20, 2011 67.40 68.60 67.28 68.46 1,986,966 +1.95(+2.93%)
Dec 19, 2011 67.41 67.54 66.38 66.51 1,569,424 -0.87(-1.29%)
Dec 16, 2011 67.68 67.98 67.23 67.38 2,527,681 +0.07(+0.10%)
Dec 15, 2011 67.74 67.81 66.90 67.31 1,712,682 +0.16(+0.24%)
Dec 14, 2011 66.74 67.67 66.39 67.15 1,897,037 +0.13(+0.19%)
Dec 13, 2011 68.29 68.41 66.64 67.02 1,875,892 -0.81(-1.19%)
Dec 12, 2011 68.10 68.28 67.52 67.83 1,637,877 -0.99(-1.44%)
Dec 09, 2011 67.89 68.95 67.81 68.82 2,061,733 +1.35(+2.00%)
Dec 08, 2011 68.23 68.40 67.33 67.47 2,525,852 -1.16(-1.69%)
Dec 07, 2011 68.19 69.07 67.73 68.63 2,621,392 +0.55(+0.81%)
Dec 06, 2011 66.33 68.44 66.21 68.08 2,399,412 +1.74(+2.62%)
Dec 05, 2011 67.06 67.52 66.02 66.34 2,468,938 +0.12(+0.18%)
Dec 02, 2011 67.43 67.75 66.10 66.22 2,199,235 -0.76(-1.13%)
Dec 01, 2011 67.36 67.36 66.55 66.98 1,497,743 -0.46(-0.68%)
Nov 30, 2011 66.76 67.57 65.84 67.44 2,353,851 +2.53(+3.90%)
Nov 29, 2011 64.96 65.27 64.62 64.91 1,857,925 +0.03(+0.05%)
Nov 28, 2011 64.91 65.07 64.25 64.88 2,215,304 +1.06(+1.66%)
Nov 25, 2011 63.39 64.45 63.24 63.82 1,541,218 +0.18(+0.28%)
Nov 23, 2011 63.90 64.17 63.63 63.64 3,216,607 -0.86(-1.33%)
Nov 22, 2011 64.29 64.91 64.03 64.50 2,204,928 +0.07(+0.11%)
Nov 21, 2011 65.09 65.13 64.22 64.43 2,852,971 -1.27(-1.93%)
Nov 18, 2011 65.50 65.93 65.17 65.70 2,034,164 +0.64(+0.98%)
Nov 17, 2011 65.59 66.24 64.61 65.06 2,625,130 -0.57(-0.87%)
Nov 16, 2011 66.29 66.76 65.56 65.63 2,261,749 -1.22(-1.82%)
Nov 15, 2011 66.66 67.15 66.23 66.85 1,959,650 +0.05(+0.07%)
Nov 14, 2011 67.70 67.83 66.71 66.80 1,771,665 -0.98(-1.45%)
Nov 11, 2011 67.82 68.19 67.52 67.78 1,479,870 +0.71(+1.06%)
Nov 10, 2011 67.48 67.55 66.60 67.07 1,785,871 +0.29(+0.43%)
Nov 09, 2011 66.78 67.84 66.63 66.78 3,037,274 -1.47(-2.15%)
Nov 08, 2011 67.62 68.34 67.39 68.25 1,700,301 +0.80(+1.19%)
Nov 07, 2011 67.35 67.74 66.92 67.45 1,664,076 -0.08(-0.12%)
Nov 04, 2011 66.68 67.81 66.68 67.53 1,834,092 -0.06(-0.09%)
Nov 03, 2011 67.31 67.69 66.61 67.59 2,198,848 +0.84(+1.26%)
Nov 02, 2011 66.23 66.96 65.95 66.75 2,171,184 +1.65(+2.53%)
Nov 01, 2011 65.37 66.46 65.06 65.10 3,287,148 -1.95(-2.91%)
Oct 31, 2011 68.42 68.59 67.02 67.05 3,078,603 -1.57(-2.29%)
Oct 28, 2011 69.55 69.69 68.49 68.62 2,755,699 -1.26(-1.80%)
Oct 27, 2011 69.51 70.07 68.99 69.88 3,424,337 +1.94(+2.86%)
Oct 26, 2011 68.30 68.79 67.52 67.94 3,118,911 +0.67(+1.00%)
Oct 25, 2011 67.94 68.41 67.05 67.27 2,926,085 -1.01(-1.48%)
Oct 24, 2011 68.45 69.15 67.99 68.28 3,155,122 -0.43(-0.63%)
Oct 21, 2011 66.35 68.78 66.00 68.71 5,619,127 +3.36(+5.14%)
Oct 20, 2011 64.53 65.59 64.15 65.35 2,554,623 +0.72(+1.11%)
Oct 19, 2011 63.12 65.82 63.12 64.63 4,254,000 +1.33(+2.10%)
Oct 18, 2011 61.58 64.25 61.45 63.30 3,108,915 +1.91(+3.11%)
Oct 17, 2011 62.28 62.56 61.28 61.39 1,340,157 -1.48(-2.35%)
Oct 14, 2011 62.71 62.90 61.81 62.87 1,452,898 +0.81(+1.31%)
Oct 13, 2011 61.36 62.37 61.12 62.06 2,003,348 +0.12(+0.19%)
Oct 12, 2011 62.07 62.65 61.83 61.94 1,900,986 +0.20(+0.32%)
Oct 11, 2011 61.56 62.26 61.51 61.74 1,317,208 -0.17(-0.27%)
Oct 10, 2011 60.87 61.95 60.67 61.91 1,542,054 +2.14(+3.58%)
Oct 07, 2011 61.06 61.21 59.62 59.77 2,196,232 -1.01(-1.66%)
Oct 06, 2011 61.08 61.26 60.10 60.78 2,796,325 +0.47(+0.78%)
Oct 05, 2011 59.60 60.46 58.49 60.31 2,753,759 +0.76(+1.28%)
Oct 04, 2011 57.46 59.73 56.93 59.55 3,839,098 +1.43(+2.46%)
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.