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 (%)
Aug 31, 2011 62.01 62.31 61.43 61.89 2,062,914 +0.17(+0.28%)
Aug 30, 2011 61.41 62.08 60.76 61.72 2,163,694 -0.38(-0.61%)
Aug 29, 2011 60.69 62.10 60.69 62.10 2,578,499 +2.72(+4.58%)
Aug 26, 2011 57.88 59.84 57.07 59.38 3,573,121 +0.72(+1.23%)
Aug 25, 2011 60.94 61.20 57.37 58.66 4,985,535 -1.73(-2.86%)
Aug 24, 2011 59.88 60.96 59.63 60.39 2,764,874 +0.36(+0.60%)
Aug 23, 2011 59.16 60.17 58.83 60.03 3,360,542 +1.06(+1.80%)
Aug 22, 2011 60.10 60.29 58.75 58.97 3,400,875 +0.13(+0.22%)
Aug 19, 2011 59.31 60.59 58.78 58.84 4,824,999 -0.80(-1.34%)
Aug 18, 2011 60.00 60.54 59.19 59.64 4,563,512 -1.98(-3.21%)
Aug 17, 2011 62.23 62.53 61.31 61.62 3,278,142 -0.25(-0.40%)
Aug 16, 2011 60.71 62.23 60.56 61.87 3,648,081 +0.48(+0.78%)
Aug 15, 2011 60.61 61.54 60.27 61.39 2,905,706 +1.22(+2.03%)
Aug 12, 2011 60.64 61.37 59.14 60.17 4,424,038 -0.81(-1.33%)
Aug 11, 2011 55.97 61.59 55.97 60.98 6,351,960 +4.47(+7.91%)
Aug 10, 2011 59.20 59.25 56.37 56.51 7,027,981 -3.68(-6.11%)
Aug 09, 2011 58.41 60.25 55.90 60.19 7,348,586 +4.76(+8.59%)
Aug 08, 2011 58.41 59.30 55.39 55.43 7,475,817 -4.19(-7.03%)
Aug 05, 2011 60.39 60.85 58.77 59.62 4,827,088 -0.43(-0.72%)
Aug 04, 2011 61.33 61.78 60.02 60.05 3,594,778 -1.92(-3.10%)
Aug 03, 2011 61.82 62.06 61.01 61.97 2,740,263 +0.05(+0.08%)
Aug 02, 2011 61.82 62.58 61.72 61.92 3,357,412 -0.17(-0.27%)
Aug 01, 2011 62.88 63.18 61.76 62.09 2,733,684 -0.39(-0.62%)
Jul 29, 2011 62.85 62.91 62.26 62.48 2,651,613 -0.74(-1.17%)
Jul 28, 2011 63.71 63.97 63.07 63.22 2,081,443 -0.47(-0.74%)
Jul 27, 2011 63.95 64.43 63.69 63.69 2,866,781 -0.43(-0.67%)
Jul 26, 2011 64.04 64.39 63.98 64.12 2,127,587 -0.05(-0.08%)
Jul 25, 2011 63.74 64.82 63.64 64.17 3,007,554 -0.28(-0.43%)
Jul 22, 2011 63.74 65.06 63.40 64.45 4,143,590 +1.89(+3.02%)
Jul 21, 2011 62.30 62.99 62.02 62.56 2,004,692 +0.72(+1.16%)
Jul 20, 2011 61.66 61.93 61.34 61.84 2,051,223 +0.35(+0.57%)
Jul 19, 2011 61.41 61.67 61.05 61.49 2,070,477 +0.28(+0.46%)
Jul 18, 2011 61.99 62.02 60.94 61.21 2,033,737 -1.01(-1.62%)
Jul 15, 2011 62.50 62.65 61.89 62.22 1,610,120 -0.03(-0.05%)
Jul 14, 2011 62.68 62.80 62.11 62.25 1,493,281 -0.35(-0.56%)
Jul 13, 2011 62.35 63.05 61.97 62.60 2,600,571 +0.56(+0.90%)
Jul 12, 2011 61.69 62.69 61.64 62.04 1,468,247 +0.26(+0.42%)
Jul 11, 2011 62.13 62.26 61.70 61.78 1,494,261 -0.97(-1.55%)
Jul 08, 2011 62.44 62.90 62.30 62.75 1,666,403 -0.29(-0.46%)
Jul 07, 2011 62.58 63.09 62.22 63.04 1,772,904 +0.93(+1.50%)
Jul 06, 2011 62.19 62.34 61.49 62.11 1,890,887 -0.09(-0.14%)
Jul 05, 2011 62.98 63.14 62.20 62.20 2,224,623 -0.83(-1.32%)
Jul 01, 2011 62.78 63.18 62.50 63.03 1,904,968 +0.42(+0.67%)
Jun 30, 2011 62.48 62.70 62.17 62.61 1,324,597 +0.16(+0.26%)
Jun 29, 2011 62.22 62.63 62.04 62.45 1,675,823 +0.55(+0.89%)
Jun 28, 2011 61.90 62.06 61.55 61.90 1,322,035 +0.05(+0.08%)
Jun 27, 2011 60.88 62.11 60.88 61.85 2,168,765 +0.92(+1.51%)
Jun 24, 2011 61.41 61.50 60.61 60.93 2,803,848 -0.52(-0.85%)
Jun 23, 2011 61.44 61.69 60.87 61.45 2,044,739 -0.55(-0.89%)
Jun 22, 2011 62.34 62.78 61.96 62.00 1,499,102 -0.85(-1.35%)
Jun 21, 2011 62.57 63.13 62.27 62.85 2,009,636 +0.55(+0.88%)
Jun 20, 2011 62.46 62.48 62.23 62.30 2,330,804 -0.36(-0.57%)
Jun 17, 2011 63.07 63.20 62.53 62.66 2,269,844 +0.00(+0.00%)
Jun 16, 2011 62.53 62.98 62.47 62.66 2,148,550 +0.14(+0.22%)
Jun 15, 2011 63.20 63.42 62.37 62.52 2,191,295 -1.14(-1.79%)
Jun 14, 2011 63.99 64.02 63.54 63.66 1,758,595 +0.14(+0.22%)
Jun 13, 2011 63.68 63.76 63.15 63.52 2,320,504 -0.08(-0.13%)
Jun 10, 2011 64.22 64.25 63.43 63.60 2,954,018 -0.84(-1.30%)
Jun 09, 2011 64.33 64.68 63.95 64.44 1,835,527 +0.16(+0.25%)
Jun 08, 2011 64.93 65.12 64.14 64.28 2,769,145 -0.75(-1.15%)
Jun 07, 2011 65.09 65.60 65.01 65.03 1,903,431 +0.08(+0.12%)
Jun 06, 2011 65.03 65.35 64.82 64.95 1,892,139 -0.17(-0.26%)
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.