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 (%)
Feb 29, 2012 68.45 68.86 67.82 67.96 2,732,306 -0.49(-0.72%)
Feb 28, 2012 69.01 69.07 68.14 68.45 1,677,643 -0.70(-1.01%)
Feb 27, 2012 68.21 69.33 68.05 69.15 1,480,181 +0.55(+0.80%)
Feb 24, 2012 68.89 69.15 68.50 68.60 1,309,119 -0.03(-0.04%)
Feb 23, 2012 68.15 68.81 67.94 68.63 1,472,396 +0.68(+1.00%)
Feb 22, 2012 69.02 69.22 67.93 67.95 1,517,922 -0.98(-1.42%)
Feb 21, 2012 69.12 69.14 68.59 68.93 1,032,038 -0.16(-0.23%)
Feb 17, 2012 69.27 69.54 68.86 69.09 1,576,254 +0.29(+0.42%)
Feb 16, 2012 68.87 69.29 68.72 68.80 1,364,403 +0.05(+0.07%)
Feb 15, 2012 69.38 69.65 68.69 68.75 1,405,985 -0.57(-0.82%)
Feb 14, 2012 68.94 69.33 68.41 69.32 1,317,373 +0.17(+0.25%)
Feb 13, 2012 69.13 69.35 68.74 69.15 1,392,719 +0.35(+0.51%)
Feb 10, 2012 68.46 68.85 68.25 68.80 1,284,515 -0.09(-0.13%)
Feb 09, 2012 69.08 69.23 68.60 68.89 1,615,241 +0.10(+0.15%)
Feb 08, 2012 68.93 69.24 68.45 68.79 1,315,425 -0.15(-0.22%)
Feb 07, 2012 67.57 69.03 67.51 68.94 1,757,970 +1.13(+1.67%)
Feb 06, 2012 68.18 68.37 67.76 67.81 1,788,341 -0.77(-1.12%)
Feb 03, 2012 68.20 68.60 67.84 68.58 1,570,064 +0.77(+1.14%)
Feb 02, 2012 67.94 68.10 67.45 67.81 2,239,863 +0.13(+0.19%)
Feb 01, 2012 67.77 68.31 67.58 67.68 3,750,828 +0.27(+0.40%)
Jan 31, 2012 66.68 67.60 66.68 67.41 2,466,506 +0.51(+0.76%)
Jan 30, 2012 66.92 67.15 66.70 66.90 2,549,462 -0.52(-0.77%)
Jan 27, 2012 68.78 69.29 66.90 67.42 5,185,913 -2.93(-4.16%)
Jan 26, 2012 70.22 70.61 69.71 70.35 2,179,567 -0.07(-0.10%)
Jan 25, 2012 69.90 70.47 69.31 70.42 2,217,701 +0.36(+0.51%)
Jan 24, 2012 70.26 70.41 69.53 70.06 1,589,683 -0.95(-1.34%)
Jan 23, 2012 70.79 71.76 70.51 71.01 1,743,677 +0.04(+0.06%)
Jan 20, 2012 70.25 70.99 70.07 70.97 2,761,191 +0.67(+0.95%)
Jan 19, 2012 70.35 70.57 69.78 70.30 1,710,122 +0.06(+0.09%)
Jan 18, 2012 69.81 70.29 69.36 70.24 1,582,171 +0.44(+0.63%)
Jan 17, 2012 69.57 70.44 69.57 69.80 1,709,097 +0.71(+1.03%)
Jan 13, 2012 68.51 69.20 68.41 69.09 1,387,128 -0.01(-0.01%)
Jan 12, 2012 69.48 69.75 68.88 69.10 1,262,908 -0.15(-0.22%)
Jan 11, 2012 69.11 69.31 68.89 69.25 1,498,101 -0.06(-0.09%)
Jan 10, 2012 70.20 70.20 69.17 69.31 1,949,614 -0.29(-0.42%)
Jan 09, 2012 69.45 69.72 69.30 69.60 1,313,545 +0.32(+0.46%)
Jan 06, 2012 69.75 70.03 69.27 69.28 1,264,303 -0.46(-0.66%)
Jan 05, 2012 68.65 69.80 68.37 69.74 1,644,415 +0.84(+1.22%)
Jan 04, 2012 70.04 70.25 68.60 68.90 1,645,363 -0.32(-0.46%)
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%)
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.