Chubb Corp $92.13

down -0.60


19/9/2014 04:00 PM  |  NYSE : CB  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CB historical data

Date Open High Low Close Volume
9/19/201493.0393.1292.0792.131,708,773
9/18/201492.1392.9691.8792.731,038,150
9/17/201491.4692.1391.2391.721,036,064
9/16/201491.5591.8291.1991.57657,279
9/15/201490.8591.8190.6491.51693,210
9/12/201490.9191.4490.5890.77868,378
9/11/201491.0091.3090.7391.131,052,174
9/10/201491.2591.6191.2191.38837,154
9/9/201491.6691.8091.0391.29724,245
9/8/201491.9092.1591.4191.71614,215
9/5/201491.5991.9391.3891.86628,994
9/4/201491.9892.4191.6991.77831,040
9/3/201492.4492.4591.8092.10803,425
9/2/201492.0492.3591.6491.99891,137
8/29/201491.6092.0291.2891.95848,970
8/28/201491.1791.7391.1391.46624,012
8/27/201491.0091.6191.0091.52522,952
8/26/201491.2091.4090.9191.10500,787
8/25/201490.8491.2090.4990.99724,976
8/22/201490.9891.1890.2690.43923,040
8/21/201490.6291.1990.5091.14564,196
8/20/201490.3790.5990.0490.53663,179
8/19/201490.4390.6090.2690.36491,554
8/18/201490.1690.5690.0390.44607,283
8/15/201490.0790.4689.2489.84757,190
8/14/201489.4090.0089.3589.87577,128
8/13/201489.2189.4288.8489.35614,673
8/12/201488.5689.3188.5588.86726,654
8/11/201489.0089.0888.3488.80928,106
8/8/201487.3588.4787.2888.341,180,517
8/7/201487.5887.7687.1787.471,900,154
8/6/201486.5987.4986.5987.441,346,944
8/5/201487.1887.4886.6986.821,487,256
8/4/201486.8687.2186.4087.061,522,160
8/1/201486.7187.6386.6386.981,558,670
7/31/201487.6688.0886.7186.711,613,049
7/30/201488.8088.8087.7687.901,517,163
7/29/201488.9489.2388.5088.561,146,240
7/28/201489.1989.4988.5388.861,790,277
7/25/201490.7591.3988.8989.622,577,872
7/24/201492.9893.2392.7392.761,074,597
7/23/201492.5293.0092.2592.86854,747
7/22/201493.4693.4692.0792.171,317,565
7/21/201493.0793.8793.0793.71581,457
7/18/201493.2893.6092.8693.58622,683
7/17/201493.5994.1792.9492.97551,025
7/16/201494.1594.2693.7593.86693,641
7/15/201493.9494.3893.8994.041,134,515
7/14/201494.0994.3793.7793.94589,223
7/11/201493.0493.6292.9593.43899,599
7/10/201492.7993.2892.6293.181,067,970
7/9/201492.8493.5492.7893.46858,964
7/8/201492.9993.4192.7892.801,145,332
7/7/201492.9293.5092.8393.43892,715
7/3/201492.7593.1292.4692.85568,745
7/2/201492.5892.9992.2592.33745,360
7/1/201492.5293.1492.5292.751,020,136
6/30/201492.2192.5091.9992.17909,486
6/27/201492.0492.5291.8592.221,636,747
6/26/201492.6592.8191.9092.15798,288
6/25/201492.5993.0292.5192.67904,993
6/24/201493.3393.6393.0493.071,009,466
6/23/201493.4393.8993.1393.33777,508
6/20/201494.0694.2393.3193.371,336,568
6/19/201493.6694.2793.3894.03880,498
6/18/201493.4693.6793.0293.57706,357
6/17/201493.0193.5492.7693.49631,741
6/16/201493.4293.7093.2393.32617,303
6/13/201493.5093.5993.0393.50619,135
6/12/201493.4893.7993.0093.31730,303
6/11/201493.6393.9193.3293.39677,902
6/10/201493.7594.0893.6693.94707,235
6/9/201493.9094.3093.9094.06680,030
6/6/201493.9394.6093.9194.08713,296
6/5/201493.6193.9393.1993.88732,322
6/4/201491.8793.6391.7693.58996,537
6/3/201492.1792.3991.8592.041,202,598
6/2/201492.7892.9192.4692.49823,579
5/30/201492.7592.9792.5392.661,024,768
5/29/201492.5993.0692.4492.87656,212
5/28/201492.5892.8092.0392.55765,774
5/27/201492.2592.6391.9392.531,114,420
5/23/201492.2092.5891.3491.811,592,632
5/22/201492.8092.8392.0992.251,389,086
5/21/201492.8593.0092.5592.84720,919
5/20/201492.7593.1492.5192.74719,031
5/19/201492.5692.9892.3892.79939,454
5/16/201492.2692.8092.1092.71951,767
5/15/201493.2093.4291.8992.201,807,467
5/14/201493.6493.8493.0193.60821,162
5/13/201493.4893.7493.2393.61667,701
5/12/201493.2993.7693.1393.47750,838
5/9/201492.9493.0992.3992.95876,749
5/8/201493.6493.6492.8292.96870,509
5/7/201492.4294.0792.4293.461,390,234
5/6/201492.1992.4992.0892.26850,799
5/5/201492.1292.6791.5392.54879,995
5/2/201492.7193.1792.4692.61868,055
5/1/201492.1692.6591.9092.62834,853
4/30/201491.8792.2591.1292.081,185,931
Trading Center