CHUBB $85.61

down -1.92


19/6/2013 04:19 PM  |  NYSE : CB  |  Industries : Finance and Insurance / Insurance Carriers
Type:

CB historical data

Date Open High Low Close Volume
6/19/2013 87.62 87.73 85.59 85.61 10990
6/18/2013 87.53 88.15 87.34 87.97 5376
6/17/2013 86.73 87.62 86.68 87.41 8777
6/14/2013 87.01 87.47 86.26 86.30 6034
6/13/2013 85.84 87.23 85.49 87.11 9801
6/12/2013 87.05 87.23 85.81 85.84 5881
6/11/2013 86.97 87.43 86.47 86.56 7658
6/10/2013 87.20 87.75 86.78 87.46 12943
6/7/2013 86.78 87.24 86.36 86.96 13427
6/6/2013 85.20 86.46 84.82 86.45 12310
6/5/2013 86.03 86.25 85.29 85.33 13126
6/4/2013 86.70 86.97 85.94 86.16 11630
6/3/2013 86.96 87.03 85.85 86.75 10955
5/31/2013 87.57 88.20 87.09 87.10 13862
5/30/2013 87.44 88.00 87.28 87.72 11716
5/29/2013 87.32 87.73 86.73 87.38 12297
5/28/2013 88.82 88.94 87.54 87.89 8173
5/24/2013 87.56 88.05 87.18 88.02 7853
5/23/2013 87.53 88.07 87.13 87.82 9220
5/22/2013 88.48 89.39 87.61 88.01 10220
5/21/2013 89.08 89.32 88.15 88.63 12391
5/20/2013 89.77 89.87 88.95 88.95 8087
5/17/2013 90.01 90.58 89.56 89.88 10585
5/16/2013 90.18 90.59 89.85 89.87 7734
5/15/2013 90.11 90.64 89.88 90.60 7042
5/14/2013 89.63 90.56 89.51 90.30 9083
5/13/2013 88.96 89.60 88.73 89.51 8234
5/10/2013 89.02 89.18 88.60 89.14 7525
5/9/2013 89.92 90.10 88.69 88.84 10845
5/8/2013 89.01 89.93 88.85 89.89 7964
5/7/2013 88.66 89.22 88.50 89.13 7926
5/6/2013 88.10 88.76 87.92 88.61 7512
5/3/2013 87.91 88.36 87.74 88.12 14825
5/2/2013 87.52 87.75 86.96 87.18 8823
5/1/2013 88.14 88.42 87.16 87.30 11884
4/30/2013 87.84 88.28 87.48 88.07 10096
4/29/2013 88.00 88.33 87.86 87.97 11285
4/26/2013 89.39 89.98 87.75 87.81 14232
4/25/2013 89.10 89.21 88.34 89.05 8163
4/24/2013 89.60 89.60 88.80 89.14 7750
4/23/2013 89.46 89.87 88.43 89.12 9104
4/22/2013 88.10 88.47 87.22 87.65 7856
4/19/2013 87.33 88.03 87.07 87.89 12563
4/18/2013 87.75 88.00 86.60 86.91 11072
4/17/2013 88.33 88.50 87.25 87.61 9273
4/16/2013 87.89 88.72 87.75 88.63 7294
4/15/2013 88.95 89.10 87.57 87.58 9316
4/12/2013 89.09 89.47 88.76 89.14 6134
4/11/2013 89.04 89.50 88.95 89.31 8842
4/10/2013 88.72 88.98 88.10 88.92 7798
4/9/2013 88.60 89.08 88.20 88.53 9918
4/8/2013 87.59 88.53 87.57 88.49 8670
4/5/2013 87.34 87.76 86.93 87.63 10110
4/4/2013 87.63 88.35 87.54 88.12 5932
4/3/2013 88.20 88.70 87.37 87.41 10555
4/2/2013 87.88 88.28 87.70 88.04 8816
4/1/2013 87.63 87.88 87.04 87.40 5571
3/28/2013 86.93 87.61 86.71 87.53 9477
3/27/2013 86.16 86.88 86.03 86.80 11169
3/26/2013 86.82 86.96 86.38 86.62 9722
3/25/2013 86.89 86.98 86.17 86.51 12686
3/22/2013 85.68 86.41 85.65 86.41 9018
3/21/2013 85.75 86.05 85.21 85.50 7318
3/20/2013 85.76 86.28 85.55 86.05 9554
3/19/2013 85.49 85.84 84.84 85.32 13657
3/18/2013 85.00 85.67 84.93 85.23 7752
3/15/2013 85.52 86.17 85.49 85.52 21144
3/14/2013 85.76 86.17 85.68 86.17 10200
3/13/2013 85.21 85.81 84.93 85.70 8642
3/12/2013 85.50 85.89 85.30 85.69 10114
3/11/2013 85.67 85.85 85.35 85.69 10885
3/8/2013 86.04 86.04 85.31 85.74 8067
3/7/2013 85.66 85.87 85.50 85.66 9591
3/6/2013 85.95 86.34 85.35 85.51 8093
3/5/2013 85.51 86.17 85.35 85.77 16018
3/4/2013 84.66 85.22 84.40 85.22 12801
3/1/2013 83.74 84.69 83.56 84.68 15491
2/28/2013 84.36 84.82 83.99 84.03 18130
2/27/2013 83.44 84.50 83.27 84.42 10116
2/26/2013 83.11 83.65 83.01 83.59 13748
2/25/2013 84.92 84.92 82.85 82.85 13758
2/22/2013 84.45 84.72 84.30 84.57 13517
2/21/2013 83.32 84.46 83.27 84.15 17941
2/20/2013 83.65 84.00 83.30 83.31 9302
2/19/2013 83.71 83.90 83.26 83.72 13027
2/15/2013 83.78 83.83 83.48 83.77 10671
2/14/2013 83.54 83.89 83.30 83.52 11263
2/13/2013 83.58 83.76 83.33 83.65 11586
2/12/2013 83.49 83.89 83.30 83.59 10243
2/11/2013 83.24 83.78 83.04 83.47 6929
2/8/2013 83.19 83.47 83.02 83.44 10578
2/7/2013 83.88 83.89 82.90 83.36 13147
2/6/2013 82.66 83.53 82.29 83.52 11914
2/5/2013 82.64 83.30 82.63 83.16 15639
2/4/2013 82.44 82.76 82.21 82.33 22897
2/1/2013 83.65 85.00 81.92 82.89 40202
1/31/2013 80.30 81.50 80.30 80.31 20277
1/30/2013 80.91 80.97 80.25 80.45 13345
1/29/2013 80.45 81.25 80.25 81.09 12338
1/28/2013 80.97 80.98 80.25 80.45 9659
Marketplace
Trading Center