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 (%)
May 29, 2015 98.39 98.41 97.42 97.50 2,378,277 -0.79(-0.80%)
May 28, 2015 97.87 98.34 97.51 98.29 725,095 +0.17(+0.17%)
May 27, 2015 98.33 97.20 98.12 849,561 +0.80(+0.82%)
May 26, 2015 98.06 98.14 97.03 97.32 1,344,367 -0.99(-1.01%)
May 22, 2015 98.31 98.31 98.31 0 -0.82(-0.83%)
May 21, 2015 99.35 99.72 99.03 99.13 711,332 -0.49(-0.49%)
May 20, 2015 99.75 99.87 99.43 99.62 570,510 -0.14(-0.14%)
May 19, 2015 99.43 99.31 99.76 578,950 +0.33(+0.33%)
May 18, 2015 99.06 99.60 98.98 99.43 522,631 +0.40(+0.40%)
May 15, 2015 99.25 99.62 98.65 99.03 717,711 -0.10(-0.10%)
May 14, 2015 98.95 99.16 98.42 99.13 536,753 +0.84(+0.85%)
May 13, 2015 98.47 98.94 98.09 98.29 857,416 -0.19(-0.19%)
May 12, 2015 99.22 99.22 98.18 98.48 1,028,246 -1.08(-1.08%)
May 11, 2015 100.12 100.30 99.31 99.56 978,975 -0.87(-0.87%)
May 08, 2015 100.47 100.75 100.18 100.43 686,739 +0.59(+0.59%)
May 07, 2015 99.30 100.16 99.02 99.84 809,485 +0.57(+0.57%)
May 06, 2015 99.49 99.49 98.82 99.27 1,260,653 -0.23(-0.23%)
May 05, 2015 99.38 99.79 99.13 99.50 893,530 +0.17(+0.17%)
May 04, 2015 99.25 99.51 98.96 99.33 764,802 +0.29(+0.29%)
May 01, 2015 98.52 99.27 98.15 99.04 1,168,160 +0.69(+0.70%)
Apr 30, 2015 98.91 99.28 98.00 98.35 1,531,525 -0.66(-0.67%)
Apr 29, 2015 99.63 99.93 98.90 99.01 710,343 -0.96(-0.96%)
Apr 28, 2015 99.05 100.20 98.93 99.97 1,291,826 +0.77(+0.78%)
Apr 27, 2015 100.53 100.99 99.04 99.20 1,338,400 -1.21(-1.21%)
Apr 24, 2015 99.63 100.77 99.45 100.41 1,105,269 +0.62(+0.62%)
Apr 23, 2015 99.21 100.30 99.18 99.79 1,477,415 +0.49(+0.49%)
Apr 22, 2015 99.76 99.92 98.96 99.30 1,544,473 -0.44(-0.44%)
Apr 21, 2015 100.99 101.25 99.61 99.74 1,777,444 -1.26(-1.25%)
Apr 20, 2015 100.91 101.68 100.73 101.00 1,075,932 +0.67(+0.67%)
Apr 17, 2015 101.38 101.38 99.75 100.33 1,883,935 -1.63(-1.60%)
Apr 16, 2015 101.16 102.13 100.99 101.96 1,155,029 +0.61(+0.60%)
Apr 15, 2015 101.76 102.04 101.25 101.35 826,392 -0.18(-0.18%)
Apr 14, 2015 100.75 101.84 100.54 101.53 1,015,520 +0.68(+0.67%)
Apr 13, 2015 100.36 101.19 100.36 100.85 982,712 +0.34(+0.34%)
Apr 10, 2015 100.58 100.83 100.26 100.51 984,652 +0.03(+0.03%)
Apr 09, 2015 100.50 100.99 100.01 100.48 993,452 -0.12(-0.12%)
Apr 08, 2015 100.50 101.14 99.87 100.60 1,590,830 -0.42(-0.42%)
Apr 07, 2015 101.60 102.06 101.01 101.02 488,335 -0.62(-0.61%)
Apr 06, 2015 100.60 102.07 100.55 101.64 807,109 +0.31(+0.31%)
Apr 02, 2015 101.33 101.33 101.33 0 +0.22(+0.22%)
Apr 01, 2015 101.33 101.83 100.42 101.11 1,185,426 +0.01(+0.01%)
Mar 31, 2015 101.17 101.32 100.47 101.10 1,497,099 -0.74(-0.73%)
Mar 30, 2015 100.64 102.11 100.47 101.84 734,812 +1.49(+1.48%)
Mar 27, 2015 100.00 100.87 99.92 100.35 1,246,024 +0.44(+0.44%)
Mar 26, 2015 100.32 100.52 99.77 99.91 1,311,894 -0.69(-0.69%)
Mar 25, 2015 101.64 101.91 100.60 100.60 732,033 -1.18(-1.16%)
Mar 24, 2015 102.42 102.82 101.77 101.78 673,709 -0.97(-0.94%)
Mar 23, 2015 103.19 103.97 102.75 102.75 1,507,660 -0.38(-0.37%)
Mar 20, 2015 102.21 103.40 102.09 103.13 2,168,983 +0.93(+0.91%)
Mar 19, 2015 102.14 102.45 101.60 102.20 980,869 +0.05(+0.05%)
Mar 18, 2015 101.46 102.58 100.18 102.15 1,539,732 +0.45(+0.44%)
Mar 17, 2015 101.16 101.94 100.80 101.70 791,164 -0.05(-0.05%)
Mar 16, 2015 100.87 102.14 100.59 101.75 1,152,157 +1.44(+1.44%)
Mar 13, 2015 100.54 100.80 99.80 100.31 1,138,487 -0.59(-0.58%)
Mar 12, 2015 99.83 100.92 99.75 100.90 817,905 +1.65(+1.66%)
Mar 11, 2015 98.49 99.44 98.22 99.25 820,983 +0.55(+0.56%)
Mar 10, 2015 99.63 99.81 98.70 98.70 1,309,569 -1.74(-1.73%)
Mar 09, 2015 99.91 100.81 99.91 100.44 771,574 +0.56(+0.56%)
Mar 06, 2015 100.50 101.32 99.71 99.88 1,769,364 -1.07(-1.06%)
Mar 05, 2015 100.12 101.07 100.00 100.95 866,006 +0.84(+0.84%)
Mar 04, 2015 101.02 99.95 100.11 1,029,863 -0.91(-0.90%)
Mar 03, 2015 100.48 101.02 977,152 -0.44(-0.43%)
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.