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 (%)
Jan 30, 2015 100.31 100.50 97.80 97.90 2,861,737 -4.62(-4.51%)
Jan 29, 2015 101.54 102.68 100.79 102.52 1,146,251 +0.93(+0.92%)
Jan 28, 2015 102.97 103.40 101.56 101.59 1,092,502 -0.98(-0.96%)
Jan 27, 2015 102.79 103.15 102.24 102.57 604,885 -0.72(-0.70%)
Jan 26, 2015 103.37 103.89 103.01 103.29 755,927 -0.40(-0.39%)
Jan 23, 2015 104.35 104.40 103.65 103.69 783,885 -0.50(-0.48%)
Jan 22, 2015 104.27 102.16 104.19 1,311,457 +2.19(+2.15%)
Jan 21, 2015 102.72 102.00 1,029,028 -0.44(-0.43%)
Jan 20, 2015 102.63 103.94 101.31 102.44 1,223,834 -0.90(-0.87%)
Jan 16, 2015 101.02 103.42 101.02 103.34 949,250 +2.12(+2.09%)
Jan 15, 2015 102.05 100.84 101.22 743,725 +0.02(+0.02%)
Jan 14, 2015 100.99 102.04 100.34 101.20 907,309 -1.04(-1.02%)
Jan 13, 2015 102.24 909,968 +0.45(+0.44%)
Jan 12, 2015 103.22 103.22 101.53 101.79 543,932 -1.02(-0.99%)
Jan 09, 2015 103.55 103.90 102.47 102.81 825,592 -0.73(-0.71%)
Jan 08, 2015 102.24 103.81 102.24 103.54 1,055,065 +1.61(+1.58%)
Jan 07, 2015 101.37 102.39 100.97 101.93 957,721 +1.35(+1.34%)
Jan 06, 2015 102.01 102.34 100.41 100.58 1,241,733 -1.02(-1.00%)
Jan 05, 2015 101.97 102.68 101.45 101.60 1,088,277 -1.31(-1.27%)
Jan 02, 2015 103.96 104.29 102.42 102.91 641,045 -0.56(-0.54%)
Dec 31, 2014 103.47 103.47 103.47 0 -0.84(-0.81%)
Dec 30, 2014 104.58 104.84 104.16 104.31 586,897 -0.25(-0.24%)
Dec 29, 2014 104.05 105.30 104.01 104.56 483,885 +0.13(+0.12%)
Dec 26, 2014 104.76 104.90 104.38 104.43 387,129 +0.06(+0.06%)
Dec 24, 2014 104.37 104.37 104.37 0 -0.07(-0.07%)
Dec 23, 2014 103.76 104.81 103.54 104.44 1,051,983 +1.13(+1.09%)
Dec 22, 2014 103.65 104.43 103.12 103.31 1,889,715 -0.31(-0.30%)
Dec 19, 2014 103.26 104.22 103.22 103.62 2,012,363 +0.25(+0.24%)
Dec 18, 2014 103.08 103.37 102.43 103.37 1,510,592 +0.85(+0.83%)
Dec 17, 2014 101.42 102.78 100.75 102.52 1,271,634 +1.10(+1.08%)
Dec 16, 2014 103.02 101.42 1,077,254 -0.31(-0.30%)
Dec 15, 2014 102.44 102.96 100.70 101.73 1,217,430 -0.11(-0.11%)
Dec 12, 2014 102.57 103.54 101.75 101.84 833,942 -1.46(-1.41%)
Dec 11, 2014 103.18 104.27 102.90 103.30 977,179 +0.48(+0.47%)
Dec 10, 2014 103.69 104.50 102.72 102.82 1,109,366 -1.28(-1.23%)
Dec 09, 2014 103.85 104.62 103.76 104.10 1,169,692 -0.90(-0.86%)
Dec 08, 2014 103.89 105.28 103.67 105.00 1,136,105 +1.25(+1.20%)
Dec 05, 2014 103.68 104.25 103.41 103.75 785,026 +0.14(+0.14%)
Dec 04, 2014 103.51 103.87 103.21 103.61 711,503 +0.18(+0.17%)
Dec 03, 2014 103.32 103.69 103.09 103.43 888,859 +0.05(+0.05%)
Dec 02, 2014 102.20 103.54 102.20 103.38 986,046 +0.22(+0.21%)
Dec 01, 2014 102.88 103.78 102.67 103.16 701,611 +0.11(+0.11%)
Nov 28, 2014 102.77 103.78 102.77 103.05 489,244 +0.50(+0.49%)
Nov 26, 2014 102.55 102.55 102.55 0 +0.16(+0.16%)
Nov 25, 2014 102.74 102.90 102.05 102.39 1,142,675 -0.37(-0.36%)
Nov 24, 2014 102.73 103.00 102.41 102.76 651,161 +0.32(+0.31%)
Nov 21, 2014 103.21 103.55 102.24 102.44 1,464,851 -0.17(-0.17%)
Nov 20, 2014 101.67 102.79 101.58 102.61 832,137 +0.43(+0.42%)
Nov 19, 2014 102.07 102.36 101.36 102.18 679,279 +0.44(+0.43%)
Nov 18, 2014 101.51 102.20 101.25 101.74 644,534 +0.19(+0.19%)
Nov 17, 2014 101.21 101.70 101.06 101.55 583,774 +0.30(+0.30%)
Nov 14, 2014 101.60 102.06 100.99 101.25 619,770 -0.22(-0.22%)
Nov 13, 2014 101.88 101.94 101.19 101.47 717,818 -0.05(-0.05%)
Nov 12, 2014 101.31 101.61 100.94 101.52 664,125 +0.03(+0.03%)
Nov 11, 2014 101.82 102.15 101.37 101.49 552,790 -0.38(-0.37%)
Nov 10, 2014 101.62 101.97 101.17 101.87 1,078,122 +0.73(+0.72%)
Nov 07, 2014 100.40 101.15 100.19 101.14 875,859 +0.54(+0.54%)
Nov 06, 2014 100.30 100.72 100.05 100.60 634,689 +0.25(+0.25%)
Nov 05, 2014 100.01 100.35 99.62 100.35 597,164 +0.75(+0.75%)
Nov 04, 2014 98.99 99.90 98.99 99.60 1,070,738 +0.70(+0.71%)
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.