$102.55 +0.16 (%) Chubb Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CB historical data

Date Open High Low Close Volume
11/26/2014102.44102.65102.20102.55745,190
11/25/2014102.74102.90102.05102.391,142,675
11/24/2014102.73103.00102.41102.76651,161
11/21/2014103.21103.55102.24102.441,464,851
11/20/2014101.67102.79101.58102.61832,224
11/19/2014102.07102.36101.36102.18679,279
11/18/2014101.51102.20101.25101.74644,534
11/17/2014101.21101.70101.06101.55583,774
11/14/2014101.60102.06100.99101.25619,770
11/13/2014101.88101.94101.19101.47717,818
11/12/2014101.31101.62100.95101.52664,125
11/11/2014101.82102.15101.37101.49552,790
11/10/2014101.62101.97101.18101.871,078,122
11/7/2014100.40101.15100.19101.14875,859
11/6/2014100.30100.72100.05100.60634,689
11/5/2014100.01100.3599.62100.35597,164
11/4/201498.9999.9098.9999.601,070,738
11/3/201499.2699.4998.6798.90914,358
10/31/201499.5699.6298.8999.361,171,067
10/30/201497.5698.7897.4798.41976,266
10/29/201497.9598.5897.2897.841,059,617
10/28/201498.1798.3197.4897.951,067,443
10/27/201496.4297.9596.1197.612,033,118
10/24/201494.1296.5494.0496.431,810,830
10/23/201494.9695.0094.0794.261,294,793
10/22/201493.8394.9793.7994.151,217,882
10/21/201493.2894.1192.7794.021,080,819
10/20/201492.8793.1192.5292.97945,756
10/17/201492.1193.2191.5892.891,176,392
10/16/201490.6491.8390.5391.41983,893
10/15/201492.2392.2490.3791.941,560,640
10/14/201493.1093.7592.6292.891,522,385
10/13/201493.1194.1492.5492.571,209,951
10/10/201493.0094.3992.6293.412,198,175
10/9/201494.0494.2892.6492.661,947,548
10/8/201492.1594.1092.0394.041,990,502
10/7/201492.7792.9592.0692.061,309,907
10/6/201493.3893.8092.9193.081,019,641
10/3/201492.2393.3191.8993.241,474,294
10/2/201490.8191.8890.6991.511,111,210
10/1/201491.2891.5890.7690.771,222,401
9/30/201491.1891.5090.6091.081,373,786
9/29/201490.7991.4890.6690.971,072,471
9/26/201490.5091.6990.2291.411,041,880
9/25/201491.4591.4590.6190.61747,986
9/24/201490.4791.9890.4391.621,021,017
9/23/201491.6391.7990.4690.491,043,680
9/22/201491.8892.2791.6191.80595,770
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center