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 29, 2006 53.26 53.44 52.76 52.91 1,108,400 -0.35(-0.66%)
Dec 28, 2006 52.60 53.60 52.60 53.26 1,592,500 -0.22(-0.41%)
Dec 27, 2006 53.39 53.68 53.34 53.48 1,116,900 +0.16(+0.30%)
Dec 26, 2006 52.60 53.38 52.60 53.32 1,384,500 +0.57(+1.08%)
Dec 22, 2006 52.78 52.98 52.57 52.75 1,227,300 -0.02(-0.04%)
Dec 21, 2006 52.60 53.27 52.46 52.77 2,553,700 +0.36(+0.69%)
Dec 20, 2006 52.05 52.62 51.85 52.41 2,049,100 +0.57(+1.10%)
Dec 19, 2006 51.60 51.87 51.41 51.84 1,821,200 -0.02(-0.04%)
Dec 18, 2006 52.49 52.49 51.83 51.86 1,573,300 -0.38(-0.73%)
Dec 15, 2006 52.27 52.50 51.86 52.24 2,932,600 -0.03(-0.06%)
Dec 14, 2006 52.90 52.90 52.00 52.27 1,971,100 -0.13(-0.25%)
Dec 13, 2006 52.52 52.64 52.25 52.40 1,452,600 +0.02(+0.04%)
Dec 12, 2006 52.45 52.70 51.91 52.38 1,881,500 -0.14(-0.27%)
Dec 11, 2006 52.33 52.84 52.33 52.52 1,743,900 +0.09(+0.17%)
Dec 08, 2006 51.65 52.56 51.62 52.43 1,950,000 +0.87(+1.69%)
Dec 07, 2006 51.90 52.07 51.35 51.56 1,969,800 -0.32(-0.62%)
Dec 06, 2006 51.90 52.00 51.76 51.88 2,117,700 +0.08(+0.15%)
Dec 05, 2006 51.55 51.96 51.51 51.80 1,846,700 +0.24(+0.47%)
Dec 04, 2006 51.55 51.90 51.39 51.56 1,429,300 +0.21(+0.41%)
Dec 01, 2006 51.53 51.90 51.01 51.35 1,833,500 -0.41(-0.79%)
Nov 30, 2006 52.00 52.11 51.66 51.76 1,591,500 -0.29(-0.56%)
Nov 29, 2006 52.23 52.32 51.76 52.05 1,682,900 +0.03(+0.06%)
Nov 28, 2006 52.40 52.40 51.73 52.02 1,816,300 +0.06(+0.12%)
Nov 27, 2006 51.92 52.14 51.70 51.96 2,560,600 -0.04(-0.08%)
Nov 24, 2006 51.90 52.17 51.89 52.00 814,500 +0.00(+0.00%)
Nov 22, 2006 52.60 52.71 51.88 52.00 1,850,700 -0.45(-0.86%)
Nov 21, 2006 52.45 52.65 52.34 52.45 1,382,000 +0.20(+0.38%)
Nov 20, 2006 51.96 52.47 51.96 52.25 1,248,600 +0.05(+0.10%)
Nov 17, 2006 52.51 52.55 51.98 52.20 2,616,600 -0.39(-0.74%)
Nov 16, 2006 52.20 52.76 52.07 52.59 1,715,100 +0.13(+0.25%)
Nov 15, 2006 52.48 52.71 52.32 52.46 1,806,700 -0.11(-0.21%)
Nov 14, 2006 52.80 52.83 51.79 52.57 2,226,500 -0.20(-0.38%)
Nov 13, 2006 52.77 52.98 52.51 52.77 1,564,100 +0.01(+0.02%)
Nov 10, 2006 52.65 52.86 52.40 52.76 1,550,100 +0.33(+0.63%)
Nov 09, 2006 53.50 53.50 52.40 52.43 1,434,800 -1.09(-2.04%)
Nov 08, 2006 53.10 53.68 53.00 53.52 1,409,500 +0.21(+0.39%)
Nov 07, 2006 52.55 53.44 52.53 53.31 1,349,300 +0.65(+1.23%)
Nov 06, 2006 52.40 52.82 52.35 52.66 936,500 +0.44(+0.84%)
Nov 03, 2006 52.05 52.41 52.01 52.22 1,475,100 +0.19(+0.37%)
Nov 02, 2006 51.75 52.29 51.71 52.03 1,780,300 -0.02(-0.04%)
Nov 01, 2006 53.25 53.31 52.01 52.05 2,315,900 -1.10(-2.07%)
Oct 31, 2006 54.00 54.02 53.09 53.15 2,312,600 -0.66(-1.23%)
Oct 30, 2006 52.34 53.87 52.33 53.81 2,607,700 +1.37(+2.61%)
Oct 27, 2006 52.10 54.64 52.10 52.44 3,257,900 -2.21(-4.04%)
Oct 26, 2006 53.85 54.69 53.73 54.65 1,817,000 +0.73(+1.35%)
Oct 25, 2006 54.05 54.23 53.60 53.92 1,280,200 -0.11(-0.20%)
Oct 24, 2006 54.10 54.73 53.86 54.03 2,287,400 -0.22(-0.41%)
Oct 23, 2006 53.68 54.36 53.56 54.25 1,077,600 +0.54(+1.01%)
Oct 20, 2006 54.00 54.00 53.51 53.71 1,762,000 -0.26(-0.48%)
Oct 19, 2006 53.95 54.18 53.69 53.97 1,508,200 -0.06(-0.11%)
Oct 18, 2006 54.05 54.21 53.86 54.03 1,693,700 +0.17(+0.32%)
Oct 17, 2006 53.95 54.10 53.75 53.86 1,460,800 -0.18(-0.33%)
Oct 16, 2006 53.85 54.26 53.80 54.04 1,169,800 -0.02(-0.04%)
Oct 13, 2006 53.22 54.23 53.05 54.06 1,627,400 +0.88(+1.65%)
Oct 12, 2006 52.98 53.21 52.62 53.18 999,000 +0.34(+0.64%)
Oct 11, 2006 52.85 53.00 52.66 52.84 1,243,100 -0.11(-0.21%)
Oct 10, 2006 53.15 53.21 52.80 52.95 1,060,500 -0.22(-0.41%)
Oct 09, 2006 53.05 53.24 52.86 53.17 742,100 +0.08(+0.15%)
Oct 06, 2006 53.15 53.28 52.92 53.09 1,224,900 -0.30(-0.56%)
Oct 05, 2006 53.65 53.86 53.36 53.39 1,934,500 -0.04(-0.07%)
Oct 04, 2006 53.49 53.51 52.64 53.43 2,865,300 +0.54(+1.02%)
Oct 03, 2006 51.90 53.10 51.89 52.89 2,215,200 +1.02(+1.97%)
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.