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 (%)
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%)
Oct 02, 2006 51.10 51.97 51.10 51.87 1,275,700 -0.09(-0.17%)
Sep 29, 2006 52.25 52.38 51.88 51.96 1,064,500 -0.59(-1.12%)
Sep 28, 2006 52.30 52.69 52.24 52.55 879,300 +0.31(+0.59%)
Sep 27, 2006 52.50 52.57 52.10 52.24 1,758,300 -0.26(-0.50%)
Sep 26, 2006 52.03 52.62 52.01 52.50 2,735,500 +0.47(+0.90%)
Sep 25, 2006 51.65 52.19 51.55 52.03 1,577,100 +0.58(+1.13%)
Sep 22, 2006 51.49 51.68 51.17 51.45 1,213,300 -0.02(-0.04%)
Sep 21, 2006 51.60 51.73 51.24 51.47 1,864,000 -0.33(-0.64%)
Sep 20, 2006 51.45 51.80 51.38 51.80 1,693,200 +0.09(+0.17%)
Sep 19, 2006 51.60 51.89 51.48 51.71 1,216,400 +0.01(+0.02%)
Sep 18, 2006 51.95 52.05 51.45 51.70 1,147,400 -0.18(-0.35%)
Sep 15, 2006 52.00 52.09 51.75 51.88 2,338,200 -0.01(-0.02%)
Sep 14, 2006 51.95 52.00 51.75 51.89 1,205,400 -0.36(-0.69%)
Sep 13, 2006 51.47 52.34 51.40 52.25 2,140,400 +0.75(+1.46%)
Sep 12, 2006 50.90 51.56 50.81 51.50 1,627,700 +0.51(+1.00%)
Sep 11, 2006 50.41 51.14 50.39 50.99 1,778,500 +0.58(+1.15%)
Sep 08, 2006 49.89 50.50 49.70 50.41 1,120,800 +0.53(+1.06%)
Sep 07, 2006 50.07 50.12 49.71 49.88 1,702,700 -0.26(-0.52%)
Sep 06, 2006 50.48 50.49 49.87 50.14 2,068,500 -0.40(-0.79%)
Sep 05, 2006 50.23 50.67 50.22 50.54 1,431,300 +0.23(+0.46%)
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.