Skip to main content

Chubb Limited (NY: CB )

262.45 +1.73 (+0.66%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.20 40.83 39.89 40.55 2,703,584 +0.43(+1.08%)
Mar 28, 2008 40.52 40.81 39.99 40.11 3,043,728 -0.41(-1.02%)
Mar 27, 2008 41.06 41.06 40.53 40.53 4,795,373 -0.16(-0.40%)
Mar 26, 2008 40.98 41.09 40.40 40.69 4,361,667 -0.62(-1.50%)
Mar 25, 2008 41.77 41.77 41.05 41.31 3,827,718 -0.54(-1.28%)
Mar 24, 2008 42.82 43.54 41.65 41.84 3,251,547 -0.97(-2.27%)
Mar 21, 2008 40.80 42.91 40.41 42.82 4,310,778 +0.00(+0.00%)
Mar 20, 2008 40.80 42.91 40.50 42.82 4,310,778 +2.41(+5.96%)
Mar 19, 2008 42.36 42.43 40.41 40.41 3,275,189 -1.41(-3.38%)
Mar 18, 2008 40.68 41.82 40.20 41.82 4,273,272 +2.23(+5.64%)
Mar 17, 2008 39.12 39.98 38.09 39.59 4,658,399 +0.07(+0.19%)
Mar 14, 2008 40.61 40.78 38.96 39.52 5,488,814 -1.10(-2.70%)
Mar 13, 2008 39.39 40.84 39.29 40.61 3,249,933 +0.50(+1.25%)
Mar 12, 2008 41.62 41.67 40.10 40.11 2,752,769 -1.33(-3.20%)
Mar 11, 2008 40.72 42.71 39.69 41.44 3,858,609 +1.53(+3.84%)
Mar 10, 2008 40.33 40.79 39.77 39.91 2,559,912 -0.53(-1.31%)
Mar 07, 2008 39.90 41.02 39.58 40.44 4,128,967 +0.38(+0.96%)
Mar 06, 2008 40.05 40.31 39.45 40.05 4,446,671 -0.19(-0.48%)
Mar 05, 2008 40.10 40.92 39.61 40.25 5,615,458 +0.32(+0.79%)
Mar 04, 2008 40.16 40.50 39.52 39.93 6,260,146 -0.64(-1.58%)
Mar 03, 2008 41.26 41.39 39.66 40.57 3,590,614 -0.85(-2.04%)
Feb 29, 2008 42.38 42.40 41.34 41.42 3,695,990 -1.38(-3.22%)
Feb 28, 2008 43.79 44.15 42.69 42.79 2,379,862 -1.60(-3.60%)
Feb 27, 2008 43.45 44.57 42.98 44.39 3,728,920 +0.96(+2.22%)
Feb 26, 2008 42.90 43.78 42.79 43.43 3,375,730 +0.46(+1.08%)
Feb 25, 2008 42.95 43.08 41.99 42.96 3,843,565 -0.06(-0.14%)
Feb 22, 2008 42.07 43.04 41.56 43.02 2,882,827 +1.10(+2.64%)
Feb 21, 2008 43.08 43.08 41.83 41.92 2,511,119 -0.93(-2.17%)
Feb 20, 2008 42.12 42.95 41.91 42.84 3,091,133 +0.52(+1.24%)
Feb 19, 2008 42.98 43.26 42.06 42.32 2,554,565 -0.25(-0.59%)
Feb 18, 2008 41.69 42.67 41.30 42.57 0 +0.00(+0.00%)
Feb 15, 2008 41.69 42.67 41.30 42.57 3,245,033 +0.89(+2.14%)
Feb 14, 2008 41.87 42.29 41.22 41.68 3,049,610 -0.27(-0.63%)
Feb 13, 2008 42.03 42.15 41.17 41.95 4,352,653 +0.38(+0.92%)
Feb 12, 2008 41.70 42.31 40.92 41.56 4,232,597 -0.10(-0.25%)
Feb 11, 2008 42.01 42.05 41.02 41.67 3,714,533 -0.53(-1.26%)
Feb 08, 2008 43.41 43.42 42.09 42.20 4,060,323 -1.48(-3.39%)
Feb 07, 2008 43.12 44.48 42.91 43.68 4,368,436 +0.23(+0.53%)
Feb 06, 2008 44.19 44.41 43.09 43.45 4,601,604 +0.52(+1.20%)
Feb 05, 2008 42.96 44.24 42.43 42.93 3,322,370 -0.94(-2.15%)
Feb 04, 2008 43.70 44.16 43.46 43.88 2,628,058 +0.19(+0.44%)
Feb 01, 2008 42.74 43.74 42.74 43.68 3,197,364 +0.80(+1.85%)
Jan 31, 2008 41.26 43.46 41.26 42.89 4,878,896 +0.27(+0.64%)
Jan 30, 2008 43.15 44.46 42.45 42.62 3,481,913 -0.74(-1.72%)
Jan 29, 2008 43.49 44.06 42.82 43.36 4,304,013 +0.02(+0.05%)
Jan 28, 2008 42.68 43.34 41.92 43.34 4,105,911 +0.89(+2.10%)
Jan 25, 2008 44.91 45.43 42.29 42.45 6,508,778 -2.21(-4.95%)
Jan 24, 2008 44.43 45.14 43.67 44.66 4,186,410 +0.49(+1.10%)
Jan 23, 2008 41.67 44.44 41.41 44.17 7,959,923 +1.16(+2.69%)
Jan 22, 2008 40.53 43.52 39.88 43.01 6,036,816 +1.41(+3.40%)
Jan 21, 2008 43.23 43.34 40.89 41.60 0 +0.00(+0.00%)
Jan 18, 2008 43.23 43.34 40.89 41.60 9,264,187 -1.24(-2.90%)
Jan 17, 2008 44.37 44.67 42.66 42.84 7,757,353 -1.76(-3.95%)
Jan 16, 2008 44.41 45.55 44.21 44.61 3,340,064 +0.10(+0.22%)
Jan 15, 2008 44.63 45.66 44.30 44.51 3,688,937 -0.12(-0.26%)
Jan 14, 2008 44.58 44.72 43.78 44.63 5,918,481 +0.31(+0.70%)
Jan 11, 2008 45.03 45.38 44.10 44.32 2,826,775 -1.08(-2.38%)
Jan 10, 2008 44.77 45.97 44.36 45.40 3,864,865 +0.36(+0.80%)
Jan 09, 2008 44.72 45.05 43.77 45.04 2,885,087 +0.68(+1.54%)
Jan 08, 2008 45.65 45.65 44.22 44.35 2,792,408 -0.89(-1.97%)
Jan 07, 2008 45.09 45.81 44.38 45.25 4,195,590 +0.52(+1.15%)
Jan 04, 2008 44.45 45.28 44.45 44.73 2,354,049 -0.13(-0.28%)
Jan 03, 2008 45.14 45.26 44.48 44.86 3,192,859 -0.10(-0.21%)
Jan 02, 2008 45.56 45.72 44.75 44.95 2,839,268 -0.55(-1.20%)
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.