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 31, 2012 74.27 75.30 74.00 75.25 1,119,470 +0.85(+1.14%)
Dec 28, 2012 74.42 74.98 74.24 74.40 814,687 -0.34(-0.45%)
Dec 27, 2012 74.85 75.00 74.02 74.74 1,139,280 -0.19(-0.25%)
Dec 26, 2012 75.21 75.44 74.85 74.93 753,054 -0.10(-0.13%)
Dec 24, 2012 75.34 75.51 74.73 75.03 649,256 -0.38(-0.50%)
Dec 21, 2012 75.69 75.96 75.19 75.41 2,400,112 -0.64(-0.84%)
Dec 20, 2012 75.73 76.21 75.51 76.05 1,311,026 +0.56(+0.74%)
Dec 19, 2012 75.96 76.88 75.46 75.49 2,107,772 -1.68(-2.18%)
Dec 18, 2012 76.86 77.32 76.45 77.17 1,401,020 +0.40(+0.52%)
Dec 17, 2012 76.22 77.29 76.20 76.77 1,279,889 +0.65(+0.85%)
Dec 14, 2012 76.66 76.90 76.05 76.12 1,284,285 -0.82(-1.07%)
Dec 13, 2012 77.44 77.71 76.88 76.94 1,087,288 -0.50(-0.65%)
Dec 12, 2012 77.21 78.50 77.06 77.44 1,723,518 +0.63(+0.82%)
Dec 11, 2012 77.30 77.34 76.67 76.81 1,223,445 -0.39(-0.51%)
Dec 10, 2012 77.41 77.57 76.98 77.20 801,310 -0.34(-0.44%)
Dec 07, 2012 77.64 77.97 77.24 77.54 1,158,306 +0.10(+0.13%)
Dec 06, 2012 78.40 78.43 77.31 77.44 1,310,088 -0.74(-0.95%)
Dec 05, 2012 76.51 78.29 76.51 78.18 2,270,020 +1.98(+2.60%)
Dec 04, 2012 76.54 76.62 76.16 76.20 1,047,374 -0.79(-1.03%)
Nov 30, 2012 76.59 77.04 76.13 76.99 2,363,822 +0.29(+0.38%)
Nov 29, 2012 76.81 76.98 76.41 76.70 770,409 +0.12(+0.16%)
Nov 28, 2012 76.04 76.63 75.60 76.58 897,695 +0.30(+0.39%)
Nov 27, 2012 76.48 76.96 76.11 76.28 885,931 -0.44(-0.57%)
Nov 26, 2012 76.71 77.23 76.43 76.72 807,727 -0.51(-0.66%)
Nov 24, 2012 76.79 77.23 76.43 77.23 396,489 +0.00(+0.00%)
Nov 23, 2012 76.79 77.24 76.43 77.23 396,489 +0.63(+0.82%)
Nov 21, 2012 76.69 76.78 76.17 76.60 1,679,542 -0.06(-0.08%)
Nov 20, 2012 76.17 76.76 75.91 76.66 1,661,434 +0.52(+0.68%)
Nov 19, 2012 75.98 76.41 75.64 76.14 1,648,894 +0.73(+0.97%)
Nov 16, 2012 74.22 75.44 73.93 75.41 2,755,842 +1.04(+1.40%)
Nov 15, 2012 73.92 74.80 73.78 74.37 1,578,188 +0.54(+0.73%)
Nov 14, 2012 74.62 74.99 73.67 73.83 1,574,316 -0.70(-0.94%)
Nov 13, 2012 74.01 75.14 73.99 74.53 1,930,611 +0.36(+0.49%)
Nov 12, 2012 74.99 74.99 73.57 74.17 1,211,923 -0.58(-0.78%)
Nov 09, 2012 74.17 75.21 73.22 74.75 2,094,138 +0.29(+0.39%)
Nov 08, 2012 74.64 75.41 74.22 74.46 1,543,972 -0.09(-0.12%)
Nov 07, 2012 75.27 75.27 74.03 74.55 1,765,267 -1.06(-1.40%)
Nov 06, 2012 74.64 76.05 74.54 75.61 1,882,226 +1.07(+1.44%)
Nov 05, 2012 73.79 74.76 73.30 74.54 2,784,240 +0.06(+0.08%)
Nov 02, 2012 76.10 76.22 73.69 74.48 4,182,877 -1.39(-1.83%)
Nov 01, 2012 77.08 77.73 75.47 75.87 3,260,268 -1.11(-1.44%)
Oct 31, 2012 76.91 78.02 76.64 76.98 2,956,031 -0.98(-1.26%)
Oct 26, 2012 77.96 77.96 77.96 0 -1.43(-1.80%)
Oct 25, 2012 80.29 80.53 78.92 79.39 1,362,041 -0.43(-0.54%)
Oct 24, 2012 80.48 80.59 79.63 79.82 929,053 -0.24(-0.30%)
Oct 23, 2012 79.97 80.28 79.16 80.06 1,465,695 -0.24(-0.30%)
Oct 19, 2012 81.05 81.05 79.93 80.30 1,242,270 -0.89(-1.10%)
Oct 18, 2012 80.15 81.80 79.90 81.19 2,684,834 +2.32(+2.94%)
Oct 17, 2012 78.46 78.98 78.41 78.87 1,090,300 +0.64(+0.82%)
Oct 16, 2012 77.93 78.67 77.84 78.23 1,383,792 +0.64(+0.82%)
Oct 15, 2012 77.27 77.67 77.01 77.59 864,729 +0.60(+0.78%)
Oct 12, 2012 77.75 78.11 76.91 76.99 1,030,456 -0.73(-0.94%)
Oct 11, 2012 78.06 78.07 77.33 77.72 779,840 +0.13(+0.17%)
Oct 10, 2012 77.29 77.83 77.29 77.59 814,664 +0.28(+0.36%)
Oct 09, 2012 77.96 78.25 77.22 77.31 1,166,961 -0.60(-0.77%)
Oct 08, 2012 78.00 78.15 77.62 77.91 611,634 -0.27(-0.35%)
Oct 06, 2012 78.18 78.55 77.84 78.18 913,915 +0.00(+0.00%)
Oct 05, 2012 78.18 78.55 77.84 78.18 913,915 +0.34(+0.44%)
Oct 04, 2012 77.72 78.29 77.62 77.84 755,614 +0.50(+0.65%)
Oct 03, 2012 77.49 77.72 77.03 77.34 891,820 +0.06(+0.08%)
Oct 02, 2012 77.32 77.44 76.95 77.28 1,003,200 -0.01(-0.01%)
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.