Chubb Corp $89.62

down -3.14


25/7/2014 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
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
4/29/201491.6392.3691.6091.88910,693
4/28/201490.4591.5590.3491.351,535,207
4/25/201490.9791.2188.0090.032,117,335
4/24/201490.7592.0090.5091.731,709,515
4/23/201490.4690.9890.2990.452,443,593
4/22/201490.6791.1690.1990.551,424,595
4/21/201490.4690.7890.1890.502,088,647
4/17/201490.7491.3990.5890.811,417,803
4/16/201490.5791.0490.1290.871,218,382
4/15/201489.4990.0989.1790.091,246,009
4/14/201489.5189.5788.7189.492,847,137
4/11/201488.0288.9588.0288.691,321,928
4/10/201489.2089.6488.3688.401,510,181
4/9/201488.6989.2188.2689.181,144,826
4/8/201488.3888.5888.1088.401,339,510
4/7/201489.1489.4188.5188.641,443,361
4/4/201489.7889.8089.1689.251,257,720
4/3/201489.1589.3188.8489.241,272,583
4/2/201488.6489.0788.4988.951,270,250
4/1/201489.6689.8388.3188.731,619,889
3/31/201488.6089.3588.5189.302,264,475
3/28/201487.7188.1487.2588.141,600,849
3/27/201487.2287.6486.8787.321,650,741
3/26/201487.4487.8387.1887.251,797,140
3/25/201486.5887.2086.3887.061,340,824
3/24/201486.1386.8186.1386.171,494,531
3/21/201486.0386.4385.6986.233,759,684
3/20/201485.6286.2085.1985.383,502,742
3/19/201486.9987.2385.7185.951,400,107
3/18/201487.4687.6686.9186.961,152,631
3/17/201486.5187.0686.2386.891,212,000
3/14/201486.0086.6486.0086.131,440,786
3/13/201486.9587.1286.0986.231,043,268
3/12/201486.2186.7985.9686.721,287,612
3/11/201487.7887.8486.9287.13969,849
3/10/201487.2387.6686.9487.59974,522
3/7/201488.1788.2187.2687.421,091,963
3/6/201487.8788.1087.4087.791,129,134
3/5/201487.6887.8887.3087.62949,312
Trading Center