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 (%)
Mar 31, 2014 88.60 89.35 88.51 89.30 2,264,475 +1.16(+1.32%)
Mar 28, 2014 87.71 88.14 87.25 88.14 1,600,849 +0.82(+0.94%)
Mar 27, 2014 87.22 87.64 86.87 87.32 1,648,777 +0.07(+0.08%)
Mar 26, 2014 87.44 87.83 87.18 87.25 1,793,167 +0.19(+0.22%)
Mar 25, 2014 86.58 87.20 86.38 87.06 1,340,824 +0.89(+1.03%)
Mar 24, 2014 86.13 86.81 86.13 86.17 1,487,261 -0.06(-0.07%)
Mar 21, 2014 86.03 86.43 85.69 86.23 3,759,684 +0.85(+1.00%)
Mar 20, 2014 85.62 86.20 85.19 85.38 3,502,642 -0.57(-0.66%)
Mar 19, 2014 86.99 87.23 85.71 85.95 1,399,907 -1.01(-1.16%)
Mar 18, 2014 87.46 87.66 86.91 86.96 1,150,011 +0.07(+0.08%)
Mar 17, 2014 86.51 87.06 86.23 86.89 1,212,000 +0.76(+0.88%)
Mar 14, 2014 86.00 86.64 86.00 86.13 1,440,786 -0.10(-0.12%)
Mar 13, 2014 86.95 87.12 86.09 86.23 1,042,968 -0.49(-0.57%)
Mar 12, 2014 86.21 86.79 85.96 86.72 1,287,612 -0.41(-0.47%)
Mar 11, 2014 87.78 87.84 86.92 87.13 969,849 -0.46(-0.53%)
Mar 10, 2014 87.23 87.66 86.94 87.59 974,522 +0.17(+0.19%)
Mar 07, 2014 88.17 88.21 87.26 87.42 1,091,963 -0.37(-0.42%)
Mar 06, 2014 87.87 88.10 87.40 87.79 1,129,134 +0.17(+0.19%)
Mar 05, 2014 87.68 87.88 87.30 87.62 943,152 -0.24(-0.27%)
Mar 04, 2014 88.02 88.10 87.54 87.86 1,354,521 +0.97(+1.12%)
Mar 03, 2014 86.96 87.15 86.38 86.89 920,925 -0.59(-0.67%)
Feb 28, 2014 87.51 87.95 87.11 87.48 1,053,984 +0.34(+0.39%)
Feb 27, 2014 86.26 87.40 86.23 87.14 1,267,100 +0.81(+0.94%)
Feb 26, 2014 86.85 87.06 86.11 86.33 1,301,254 -0.71(-0.82%)
Feb 25, 2014 86.39 87.26 85.98 87.04 1,353,814 +0.48(+0.55%)
Feb 24, 2014 86.89 87.66 86.50 86.56 1,226,916 -0.49(-0.56%)
Feb 21, 2014 86.72 87.36 86.46 87.05 1,372,956 +0.56(+0.65%)
Feb 20, 2014 86.12 86.69 85.59 86.49 972,267 +0.44(+0.51%)
Feb 19, 2014 86.48 87.08 86.03 86.05 1,019,925 -0.62(-0.72%)
Feb 18, 2014 86.31 86.94 86.15 86.67 1,139,517 +0.55(+0.64%)
Feb 14, 2014 86.12 86.12 86.12 0 +0.80(+0.94%)
Feb 13, 2014 84.45 85.36 84.18 85.32 995,766 +0.46(+0.54%)
Feb 12, 2014 85.19 85.53 84.61 84.86 1,719,158 -0.79(-0.92%)
Feb 11, 2014 84.85 85.89 84.72 85.65 1,224,272 +0.66(+0.78%)
Feb 10, 2014 84.23 85.03 83.99 84.99 1,255,054 +0.62(+0.73%)
Feb 07, 2014 84.15 84.56 83.75 84.37 1,717,397 +0.43(+0.51%)
Feb 06, 2014 83.53 83.96 83.20 83.94 1,298,339 +0.70(+0.84%)
Feb 05, 2014 83.20 83.94 83.07 83.24 1,744,492 -0.06(-0.07%)
Feb 04, 2014 83.43 83.75 82.99 83.30 1,610,273 +0.30(+0.36%)
Feb 03, 2014 84.40 84.80 82.98 83.00 2,144,743 -1.54(-1.82%)
Jan 31, 2014 85.60 85.81 83.32 84.54 3,033,118 -2.22(-2.56%)
Jan 30, 2014 86.90 87.00 86.28 86.76 1,536,666 +0.44(+0.51%)
Jan 29, 2014 86.19 86.95 86.12 86.32 1,745,419 -0.63(-0.72%)
Jan 28, 2014 86.27 87.19 86.22 86.95 1,733,711 +1.00(+1.16%)
Jan 27, 2014 86.02 86.73 85.78 85.95 1,997,117 +0.02(+0.02%)
Jan 24, 2014 87.10 87.78 85.92 85.93 1,549,293 -1.98(-2.25%)
Jan 23, 2014 88.68 88.89 87.69 87.91 1,469,797 -1.22(-1.37%)
Jan 22, 2014 89.31 89.58 89.08 89.13 1,228,537 -0.14(-0.16%)
Jan 21, 2014 87.96 89.75 87.94 89.27 2,717,961 -0.50(-0.56%)
Jan 17, 2014 89.77 89.77 89.77 0 -0.58(-0.64%)
Jan 16, 2014 90.85 91.03 90.12 90.35 1,191,384 -0.53(-0.58%)
Jan 15, 2014 90.91 91.23 90.43 90.88 1,801,567 -0.03(-0.03%)
Jan 14, 2014 90.18 91.30 90.18 90.91 1,548,451 +0.80(+0.89%)
Jan 13, 2014 91.39 91.76 89.97 90.11 1,807,831 -1.69(-1.84%)
Jan 10, 2014 91.92 92.02 91.16 91.80 1,458,639 +0.00(+0.00%)
Jan 09, 2014 92.78 93.09 91.59 91.80 2,392,135 -0.65(-0.70%)
Jan 08, 2014 93.18 93.33 92.13 92.45 1,349,238 -0.75(-0.80%)
Jan 07, 2014 92.79 93.86 92.79 93.20 1,418,463 -0.56(-0.60%)
Jan 06, 2014 94.42 94.69 93.57 93.76 1,078,423 -0.08(-0.09%)
Jan 03, 2014 94.73 95.11 93.62 93.84 1,488,298 -1.16(-1.22%)
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.