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 (%)
Jun 28, 2013 84.53 85.11 84.13 84.65 1,414,178 +0.03(+0.04%)
Jun 27, 2013 83.97 84.82 83.80 84.62 1,097,010 +1.09(+1.30%)
Jun 26, 2013 82.96 83.85 82.95 83.53 1,575,790 +1.13(+1.37%)
Jun 25, 2013 82.47 82.93 82.03 82.40 1,421,093 +0.61(+0.75%)
Jun 24, 2013 82.37 82.52 81.68 81.79 1,777,418 -1.36(-1.64%)
Jun 21, 2013 83.79 83.98 82.68 83.15 2,163,615 -0.36(-0.43%)
Jun 20, 2013 85.07 85.27 83.39 83.51 1,460,373 -2.10(-2.45%)
Jun 19, 2013 87.62 87.73 85.59 85.61 1,099,063 -2.36(-2.68%)
Jun 18, 2013 87.53 88.15 87.34 87.97 537,543 +0.56(+0.64%)
Jun 17, 2013 86.73 87.62 86.68 87.41 878,063 +1.11(+1.29%)
Jun 14, 2013 87.01 87.47 86.26 86.30 603,367 -0.81(-0.93%)
Jun 13, 2013 85.84 87.23 85.49 87.11 980,028 +1.27(+1.48%)
Jun 12, 2013 87.05 87.23 85.81 85.84 588,037 -0.72(-0.83%)
Jun 11, 2013 86.97 87.43 86.47 86.56 765,799 -0.90(-1.03%)
Jun 10, 2013 87.20 87.75 86.78 87.46 1,294,488 +0.50(+0.57%)
Jun 07, 2013 86.78 87.24 86.36 86.96 1,342,983 +0.51(+0.59%)
Jun 06, 2013 85.20 86.46 84.82 86.45 1,230,956 +1.12(+1.31%)
Jun 05, 2013 86.03 86.25 85.29 85.33 1,312,567 -0.83(-0.96%)
Jun 04, 2013 86.70 86.97 85.94 86.16 1,163,245 -0.59(-0.68%)
Jun 03, 2013 86.96 87.03 85.85 86.75 1,095,684 -0.35(-0.40%)
May 31, 2013 87.57 88.20 87.09 87.10 1,391,372 -0.62(-0.71%)
May 30, 2013 87.44 88.00 87.28 87.72 1,171,586 +0.34(+0.39%)
May 29, 2013 87.32 87.73 86.73 87.38 1,229,701 -0.51(-0.58%)
May 28, 2013 88.82 88.94 87.54 87.89 817,345 -0.13(-0.15%)
May 24, 2013 87.56 88.05 87.18 88.02 785,276 +0.20(+0.23%)
May 23, 2013 87.53 88.07 87.13 87.82 921,925 -0.19(-0.22%)
May 22, 2013 88.48 89.39 87.61 88.01 1,022,096 -0.62(-0.70%)
May 21, 2013 89.08 89.33 88.16 88.63 1,239,071 -0.32(-0.36%)
May 20, 2013 89.77 89.87 88.95 88.95 808,620 -0.93(-1.03%)
May 17, 2013 90.01 90.58 89.56 89.88 1,058,840 +0.01(+0.01%)
May 16, 2013 90.18 90.59 89.85 89.87 773,318 -0.73(-0.81%)
May 15, 2013 90.11 90.64 89.88 90.60 704,127 +1.09(+1.22%)
May 13, 2013 88.96 89.60 88.73 89.51 823,655 +0.37(+0.42%)
May 10, 2013 89.02 89.18 88.60 89.14 752,407 +0.30(+0.34%)
May 09, 2013 89.92 90.10 88.69 88.84 1,084,463 -1.05(-1.17%)
May 08, 2013 89.01 89.93 88.85 89.89 796,482 +0.76(+0.85%)
May 07, 2013 88.66 89.22 88.50 89.13 792,527 +0.52(+0.59%)
May 06, 2013 88.10 88.76 87.92 88.61 751,505 +0.49(+0.56%)
May 03, 2013 87.91 88.36 87.74 88.12 1,482,564 +0.94(+1.08%)
May 02, 2013 87.52 87.75 86.96 87.18 882,479 -0.12(-0.14%)
May 01, 2013 88.14 88.42 87.16 87.30 1,188,528 -0.77(-0.87%)
Apr 30, 2013 87.84 88.28 87.48 88.07 1,011,212 +0.10(+0.11%)
Apr 29, 2013 88.00 88.33 87.86 87.97 1,128,560 +0.16(+0.18%)
Apr 26, 2013 89.39 89.05 87.75 87.81 1,423,105 -1.24(-1.39%)
Apr 25, 2013 89.10 89.21 88.34 89.05 816,251 -0.09(-0.10%)
Apr 24, 2013 89.60 89.60 88.80 89.14 774,995 +0.02(+0.02%)
Apr 23, 2013 89.46 89.87 88.43 89.12 910,355 +1.47(+1.68%)
Apr 22, 2013 88.10 88.47 87.22 87.65 785,576 -0.24(-0.27%)
Apr 19, 2013 87.33 88.03 87.07 87.89 1,257,250 +0.98(+1.13%)
Apr 18, 2013 87.75 88.00 86.60 86.91 1,107,141 -0.70(-0.80%)
Apr 17, 2013 88.33 88.50 87.25 87.61 927,273 -1.02(-1.15%)
Apr 16, 2013 87.89 88.72 87.75 88.63 729,305 +1.05(+1.20%)
Apr 15, 2013 88.95 89.10 87.57 87.58 931,579 -1.56(-1.75%)
Apr 12, 2013 89.09 89.47 88.76 89.14 613,358 -0.17(-0.19%)
Apr 11, 2013 89.04 89.50 88.95 89.31 884,183 +0.39(+0.44%)
Apr 10, 2013 88.72 88.98 88.10 88.92 779,742 +0.39(+0.44%)
Apr 09, 2013 88.60 89.08 88.20 88.53 992,434 +0.04(+0.05%)
Apr 08, 2013 87.57 88.53 87.56 88.49 867,054 +0.86(+0.98%)
Apr 05, 2013 87.34 87.76 86.93 87.63 1,011,354 -0.49(-0.56%)
Apr 04, 2013 87.63 88.35 87.54 88.12 594,768 +0.71(+0.81%)
Apr 03, 2013 88.20 88.70 87.37 87.41 1,055,891 -0.63(-0.72%)
Apr 02, 2013 87.88 88.28 87.70 88.04 881,502 +0.64(+0.73%)
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.