Chubb Limited (NY: CB )

289.38 +0.20 (+0.07%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.52 40.63 39.89 40.21 2,043,685 -0.42(-1.03%)
Nov 29, 2006 40.41 40.62 40.33 40.62 1,497,986 +0.25(+0.63%)
Nov 28, 2006 40.13 40.42 40.11 40.37 1,500,106 +0.09(+0.23%)
Nov 27, 2006 40.76 40.95 40.18 40.28 1,452,181 -0.48(-1.18%)
Nov 24, 2006 40.67 41.16 40.67 40.76 453,099 -0.23(-0.55%)
Nov 22, 2006 41.13 41.28 40.88 40.98 1,010,391 -0.14(-0.34%)
Nov 21, 2006 41.49 41.72 41.01 41.13 1,846,611 -0.11(-0.26%)
Nov 20, 2006 40.96 41.32 40.96 41.23 1,229,660 +0.35(+0.85%)
Nov 17, 2006 40.68 41.14 40.68 40.88 1,365,378 +0.05(+0.12%)
Nov 16, 2006 40.45 40.95 40.41 40.84 962,607 +0.40(+1.00%)
Nov 15, 2006 40.51 40.67 40.23 40.43 1,246,766 -0.08(-0.19%)
Nov 14, 2006 40.74 40.79 40.02 40.51 1,696,049 -0.32(-0.78%)
Nov 13, 2006 40.64 40.91 40.48 40.83 1,025,801 +0.07(+0.17%)
Nov 10, 2006 40.13 40.82 40.07 40.76 1,342,334 +0.81(+2.02%)
Nov 09, 2006 40.45 40.49 39.86 39.95 1,393,370 -0.62(-1.52%)
Nov 08, 2006 40.57 40.76 40.38 40.57 708,419 -0.05(-0.12%)
Nov 07, 2006 39.97 40.83 39.97 40.62 1,183,149 +0.51(+1.27%)
Nov 06, 2006 39.87 40.22 39.84 40.11 2,153,956 +0.08(+0.21%)
Nov 03, 2006 40.25 40.47 39.90 40.02 1,379,657 -0.07(-0.18%)
Nov 02, 2006 40.28 40.28 39.87 40.09 1,700,008 -0.37(-0.93%)
Nov 01, 2006 40.74 40.76 40.23 40.47 1,825,547 -0.03(-0.07%)
Oct 31, 2006 41.01 41.07 40.34 40.50 1,418,958 -0.30(-0.73%)
Oct 30, 2006 40.60 41.06 40.43 40.79 2,182,654 -0.07(-0.17%)
Oct 27, 2006 41.69 41.73 40.84 40.86 2,335,196 -0.83(-1.99%)
Oct 26, 2006 41.73 41.78 41.34 41.69 1,558,635 +0.42(+1.03%)
Oct 25, 2006 41.38 41.90 40.53 41.27 3,947,553 +0.46(+1.13%)
Oct 24, 2006 40.46 40.88 40.28 40.81 2,116,492 +0.38(+0.94%)
Oct 23, 2006 39.82 40.63 39.75 40.42 1,682,901 +0.35(+0.88%)
Oct 20, 2006 40.53 40.53 39.99 40.07 2,054,995 -0.23(-0.58%)
Oct 19, 2006 40.74 40.75 40.26 40.30 1,301,336 -0.62(-1.50%)
Oct 18, 2006 41.17 41.34 40.90 40.92 1,054,782 +0.03(+0.07%)
Oct 17, 2006 40.57 41.03 40.53 40.89 1,507,741 +0.06(+0.16%)
Oct 16, 2006 41.26 41.32 40.83 40.83 1,613,346 -0.41(-0.99%)
Oct 13, 2006 40.79 41.66 40.67 41.24 3,396,340 +0.52(+1.27%)
Oct 12, 2006 40.64 40.73 40.43 40.72 1,680,922 +0.24(+0.59%)
Oct 11, 2006 40.35 40.65 40.19 40.48 1,980,633 +0.13(+0.32%)
Oct 10, 2006 39.97 40.36 39.94 40.35 1,664,523 +0.47(+1.17%)
Oct 09, 2006 39.82 39.89 39.57 39.89 713,791 +0.08(+0.20%)
Oct 06, 2006 40.02 40.05 39.64 39.81 1,184,280 -0.34(-0.85%)
Oct 05, 2006 39.72 40.19 39.67 40.15 2,374,215 +0.47(+1.18%)
Oct 04, 2006 39.15 39.71 39.06 39.68 2,600,552 +0.47(+1.19%)
Oct 03, 2006 38.30 39.53 38.30 39.22 2,078,745 +0.95(+2.50%)
Oct 02, 2006 38.72 38.72 38.12 38.26 2,179,403 -0.45(-1.17%)
Sep 29, 2006 39.17 39.17 38.69 38.71 1,022,408 -0.31(-0.80%)
Sep 28, 2006 38.77 39.19 38.71 39.02 2,058,953 +0.28(+0.71%)
Sep 27, 2006 39.27 39.34 38.71 38.75 1,578,144 -0.83(-2.11%)
Sep 26, 2006 38.91 39.68 38.88 39.58 2,242,738 +0.63(+1.62%)
Sep 25, 2006 38.69 39.11 38.59 38.95 2,011,169 +0.46(+1.19%)
Sep 22, 2006 38.81 38.83 38.43 38.49 1,615,184 -0.21(-0.53%)
Sep 21, 2006 39.01 39.01 38.59 38.70 1,464,905 -0.19(-0.49%)
Sep 20, 2006 39.05 39.08 38.71 38.89 3,561,181 +0.11(+0.27%)
Sep 19, 2006 38.90 39.05 38.69 38.78 964,162 -0.08(-0.22%)
Sep 18, 2006 38.98 39.29 38.81 38.87 1,083,057 -0.31(-0.79%)
Sep 15, 2006 39.30 39.31 38.80 39.18 1,527,391 +0.04(+0.09%)
Sep 14, 2006 39.35 39.43 38.99 39.14 1,059,589 -0.45(-1.14%)
Sep 13, 2006 39.61 39.63 39.26 39.60 1,365,944 +0.04(+0.09%)
Sep 12, 2006 39.09 39.58 38.73 39.56 1,878,279 +0.47(+1.21%)
Sep 11, 2006 38.90 39.89 38.87 39.09 2,647,912 +0.23(+0.60%)
Sep 08, 2006 38.32 39.07 38.08 38.85 1,405,669 +0.57(+1.50%)
Sep 07, 2006 37.86 38.40 37.45 38.28 2,106,454 +0.42(+1.10%)
Sep 06, 2006 37.80 38.09 37.77 37.86 1,309,819 -0.24(-0.63%)
Sep 05, 2006 38.27 38.45 37.97 38.10 1,781,438 -0.11(-0.28%)
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.