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 (%)
Sep 30, 2011 59.75 60.69 59.67 59.99 2,863,299 -0.53(-0.88%)
Sep 29, 2011 59.59 60.72 59.35 60.52 3,030,470 +1.58(+2.68%)
Sep 28, 2011 60.17 60.54 58.90 58.94 2,470,088 -0.98(-1.64%)
Sep 27, 2011 60.03 60.95 59.58 59.92 2,503,322 +0.54(+0.91%)
Sep 26, 2011 58.26 59.43 57.76 59.38 2,735,994 +1.49(+2.57%)
Sep 23, 2011 57.50 58.10 57.36 57.89 2,359,644 -0.03(-0.05%)
Sep 22, 2011 56.36 58.21 56.19 57.92 4,906,080 +0.37(+0.64%)
Sep 21, 2011 60.22 60.26 57.55 57.55 2,735,979 -3.12(-5.14%)
Sep 20, 2011 59.94 61.42 59.94 60.67 2,058,694 +0.81(+1.35%)
Sep 19, 2011 59.39 60.35 59.23 59.86 2,156,917 -0.53(-0.88%)
Sep 16, 2011 60.18 60.53 59.60 60.39 3,162,380 +0.55(+0.92%)
Sep 15, 2011 60.11 60.33 59.06 59.84 2,776,936 +0.18(+0.30%)
Sep 14, 2011 59.68 60.19 58.65 59.66 1,857,761 +0.20(+0.34%)
Sep 13, 2011 59.91 60.11 58.99 59.46 1,985,081 -0.21(-0.35%)
Sep 12, 2011 58.48 59.70 58.13 59.67 2,585,474 +0.43(+0.73%)
Sep 09, 2011 59.78 60.10 58.88 59.24 2,666,593 -1.23(-2.03%)
Sep 08, 2011 60.51 61.15 60.30 60.47 2,620,533 -0.77(-1.26%)
Sep 07, 2011 60.11 61.27 59.97 61.24 2,977,481 +1.91(+3.22%)
Sep 06, 2011 58.87 59.90 58.70 59.33 2,638,737 -1.05(-1.74%)
Sep 02, 2011 61.06 61.45 60.37 60.38 3,134,457 -1.24(-2.01%)
Sep 01, 2011 61.74 62.33 61.30 61.62 2,612,978 -0.27(-0.44%)
Aug 31, 2011 62.01 62.31 61.43 61.89 2,062,914 +0.17(+0.28%)
Aug 30, 2011 61.41 62.08 60.76 61.72 2,163,694 -0.38(-0.61%)
Aug 29, 2011 60.69 62.10 60.69 62.10 2,578,499 +2.72(+4.58%)
Aug 26, 2011 57.88 59.84 57.07 59.38 3,573,121 +0.72(+1.23%)
Aug 25, 2011 60.94 61.20 57.37 58.66 4,985,535 -1.73(-2.86%)
Aug 24, 2011 59.88 60.96 59.63 60.39 2,764,874 +0.36(+0.60%)
Aug 23, 2011 59.16 60.17 58.83 60.03 3,360,542 +1.06(+1.80%)
Aug 22, 2011 60.10 60.29 58.75 58.97 3,400,875 +0.13(+0.22%)
Aug 19, 2011 59.31 60.59 58.78 58.84 4,824,999 -0.80(-1.34%)
Aug 18, 2011 60.00 60.54 59.19 59.64 4,563,512 -1.98(-3.21%)
Aug 17, 2011 62.23 62.53 61.31 61.62 3,278,142 -0.25(-0.40%)
Aug 16, 2011 60.71 62.23 60.56 61.87 3,648,081 +0.48(+0.78%)
Aug 15, 2011 60.61 61.54 60.27 61.39 2,905,706 +1.22(+2.03%)
Aug 12, 2011 60.64 61.37 59.14 60.17 4,424,038 -0.81(-1.33%)
Aug 11, 2011 55.97 61.59 55.97 60.98 6,351,960 +4.47(+7.91%)
Aug 10, 2011 59.20 59.25 56.37 56.51 7,027,981 -3.68(-6.11%)
Aug 09, 2011 58.41 60.25 55.90 60.19 7,348,586 +4.76(+8.59%)
Aug 08, 2011 58.41 59.30 55.39 55.43 7,475,817 -4.19(-7.03%)
Aug 05, 2011 60.39 60.85 58.77 59.62 4,827,088 -0.43(-0.72%)
Aug 04, 2011 61.33 61.78 60.02 60.05 3,594,778 -1.92(-3.10%)
Aug 03, 2011 61.82 62.06 61.01 61.97 2,740,263 +0.05(+0.08%)
Aug 02, 2011 61.82 62.58 61.72 61.92 3,357,412 -0.17(-0.27%)
Aug 01, 2011 62.88 63.18 61.76 62.09 2,733,684 -0.39(-0.62%)
Jul 29, 2011 62.85 62.91 62.26 62.48 2,651,613 -0.74(-1.17%)
Jul 28, 2011 63.71 63.97 63.07 63.22 2,081,443 -0.47(-0.74%)
Jul 27, 2011 63.95 64.43 63.69 63.69 2,866,781 -0.43(-0.67%)
Jul 26, 2011 64.04 64.39 63.98 64.12 2,127,587 -0.05(-0.08%)
Jul 25, 2011 63.74 64.82 63.64 64.17 3,007,554 -0.28(-0.43%)
Jul 22, 2011 63.74 65.06 63.40 64.45 4,143,590 +1.89(+3.02%)
Jul 21, 2011 62.30 62.99 62.02 62.56 2,004,692 +0.72(+1.16%)
Jul 20, 2011 61.66 61.93 61.34 61.84 2,051,223 +0.35(+0.57%)
Jul 19, 2011 61.41 61.67 61.05 61.49 2,070,477 +0.28(+0.46%)
Jul 18, 2011 61.99 62.02 60.94 61.21 2,033,737 -1.01(-1.62%)
Jul 15, 2011 62.50 62.65 61.89 62.22 1,610,120 -0.03(-0.05%)
Jul 14, 2011 62.68 62.80 62.11 62.25 1,493,281 -0.35(-0.56%)
Jul 13, 2011 62.35 63.05 61.97 62.60 2,600,571 +0.56(+0.90%)
Jul 12, 2011 61.69 62.69 61.64 62.04 1,468,247 +0.26(+0.42%)
Jul 11, 2011 62.13 62.26 61.70 61.78 1,494,261 -0.97(-1.55%)
Jul 08, 2011 62.44 62.90 62.30 62.75 1,666,403 -0.29(-0.46%)
Jul 07, 2011 62.58 63.09 62.22 63.04 1,772,904 +0.93(+1.50%)
Jul 06, 2011 62.19 62.34 61.49 62.11 1,890,887 -0.09(-0.14%)
Jul 05, 2011 62.98 63.14 62.20 62.20 2,224,623 -0.83(-1.32%)
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.