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 30, 2015 95.40 95.87 94.75 95.14 1,021,567 +0.47(+0.50%)
Jun 29, 2015 95.52 96.10 94.65 94.67 926,307 -1.78(-1.85%)
Jun 26, 2015 96.10 96.84 95.91 96.45 770,161 +0.74(+0.77%)
Jun 25, 2015 96.66 96.68 95.66 95.71 900,836 -1.00(-1.03%)
Jun 24, 2015 97.69 97.69 96.70 96.71 819,935 -1.53(-1.56%)
Jun 23, 2015 98.77 98.92 97.74 98.24 901,689 -0.11(-0.11%)
Jun 22, 2015 98.87 98.96 98.17 98.35 771,331 +0.16(+0.16%)
Jun 19, 2015 99.25 99.40 98.19 98.19 1,069,117 -1.19(-1.20%)
Jun 18, 2015 98.02 99.74 98.02 99.38 918,601 +1.08(+1.10%)
Jun 17, 2015 97.91 98.71 97.54 98.30 1,281,037 +0.68(+0.70%)
Jun 16, 2015 96.97 97.85 96.47 97.62 1,050,892 +0.82(+0.85%)
Jun 15, 2015 96.38 97.14 95.99 96.80 1,116,900 -0.35(-0.36%)
Jun 12, 2015 97.36 96.69 97.15 1,111,749 -0.46(-0.47%)
Jun 11, 2015 97.73 96.26 97.61 1,293,921 +1.35(+1.40%)
Jun 10, 2015 94.84 96.63 94.84 96.26 1,167,455 +1.41(+1.49%)
Jun 09, 2015 95.23 94.56 94.85 1,079,695 +0.29(+0.31%)
Jun 08, 2015 95.44 95.54 94.48 94.56 1,104,175 -0.85(-0.89%)
Jun 05, 2015 97.03 97.03 95.34 95.41 1,553,285 -0.84(-0.87%)
Jun 04, 2015 96.56 97.12 96.07 96.25 1,287,846 -1.02(-1.05%)
Jun 03, 2015 97.41 97.69 96.90 97.27 1,202,971 +0.12(+0.12%)
Jun 02, 2015 96.88 97.31 96.50 97.15 1,600,280 +0.16(+0.16%)
Jun 01, 2015 97.74 98.02 96.96 96.99 1,189,865 -0.51(-0.52%)
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%)
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.