Skip to main content

Chubb Limited (NY: CB )

258.85 +0.35 (+0.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 51.28 51.28 50.73 50.95 1,975,455 -0.20(-0.39%)
Jun 29, 2011 50.36 51.20 50.28 51.15 3,011,860 +1.06(+2.12%)
Jun 28, 2011 50.06 50.18 49.88 50.09 2,244,256 +0.26(+0.51%)
Jun 27, 2011 49.14 50.11 49.14 49.84 1,576,235 +0.60(+1.22%)
Jun 24, 2011 49.60 49.71 49.10 49.24 2,661,653 -0.41(-0.82%)
Jun 23, 2011 49.37 49.80 48.89 49.64 1,973,777 -0.24(-0.48%)
Jun 22, 2011 49.77 50.35 49.75 49.88 2,336,127 -0.05(-0.09%)
Jun 21, 2011 49.88 50.23 49.51 49.93 2,977,874 +0.28(+0.56%)
Jun 20, 2011 49.71 49.79 49.61 49.65 2,660,495 +0.14(+0.28%)
Jun 17, 2011 50.10 50.36 49.45 49.51 3,640,701 -0.35(-0.69%)
Jun 16, 2011 49.41 50.14 49.41 49.86 3,097,806 +0.39(+0.79%)
Jun 15, 2011 50.29 50.34 49.36 49.47 3,480,609 -1.15(-2.27%)
Jun 14, 2011 50.97 50.97 50.31 50.61 2,634,639 +0.00(+0.00%)
Jun 13, 2011 50.97 50.99 50.45 50.61 2,066,715 -0.19(-0.38%)
Jun 10, 2011 51.15 51.17 50.50 50.81 2,493,141 -0.65(-1.26%)
Jun 09, 2011 51.15 51.56 50.75 51.45 1,584,280 +0.42(+0.83%)
Jun 08, 2011 51.82 51.83 51.00 51.03 2,490,489 -0.79(-1.53%)
Jun 07, 2011 51.99 52.29 51.79 51.82 1,800,607 +0.05(+0.10%)
Jun 06, 2011 52.32 52.66 51.65 51.77 1,846,302 -0.66(-1.26%)
Jun 03, 2011 52.62 52.90 51.97 52.43 2,281,474 +0.25(+0.47%)
May 24, 2011 52.30 52.46 52.01 52.18 2,729,663 -0.08(-0.16%)
May 23, 2011 52.37 52.64 52.22 52.27 1,767,084 -0.55(-1.05%)
May 20, 2011 53.25 53.33 52.79 52.82 1,973,538 -0.45(-0.85%)
May 19, 2011 53.76 53.76 53.01 53.28 2,350,316 -0.12(-0.22%)
May 18, 2011 52.77 53.39 52.65 53.39 2,293,256 +0.59(+1.11%)
May 17, 2011 52.00 52.87 51.58 52.81 2,360,597 +0.74(+1.42%)
May 16, 2011 52.07 52.59 51.84 52.07 1,511,868 -0.13(-0.25%)
May 13, 2011 52.67 52.92 52.08 52.20 1,610,592 -0.53(-1.01%)
May 12, 2011 52.05 52.80 51.85 52.73 1,788,465 +0.45(+0.85%)
May 11, 2011 52.46 52.87 52.00 52.28 2,272,870 -0.42(-0.79%)
May 10, 2011 51.95 52.72 51.78 52.70 2,179,777 +0.84(+1.62%)
May 09, 2011 51.82 51.97 51.34 51.86 1,802,721 +0.09(+0.18%)
May 06, 2011 51.87 52.25 51.57 51.77 2,079,842 +0.34(+0.66%)
May 05, 2011 51.08 52.32 51.08 51.43 3,500,594 +0.25(+0.50%)
May 04, 2011 52.09 52.18 51.01 51.18 2,431,767 -0.80(-1.54%)
May 03, 2011 51.25 52.01 51.24 51.98 2,106,341 +0.55(+1.06%)
May 02, 2011 51.38 51.48 51.31 51.43 2,308,060 -0.35(-0.67%)
Apr 29, 2011 51.81 52.22 51.71 51.78 3,193,296 -0.02(-0.04%)
Apr 28, 2011 51.06 51.87 50.96 51.80 3,171,749 +0.84(+1.65%)
Apr 27, 2011 50.55 51.14 50.38 50.96 2,719,852 +0.63(+1.25%)
Apr 26, 2011 50.28 50.62 50.22 50.33 2,192,517 -0.06(-0.12%)
Apr 25, 2011 50.32 50.48 50.07 50.39 1,894,628 +0.10(+0.20%)
Apr 21, 2011 49.91 50.46 49.69 50.29 2,619,518 +0.77(+1.55%)
Apr 20, 2011 50.07 50.19 49.35 49.52 3,204,209 -0.12(-0.25%)
Apr 19, 2011 50.11 50.12 49.37 49.64 2,449,621 -0.28(-0.57%)
Apr 18, 2011 50.15 50.24 49.53 49.93 3,258,887 -0.79(-1.56%)
Apr 15, 2011 50.72 50.91 50.57 50.72 4,546,454 -0.25(-0.48%)
Apr 14, 2011 50.81 51.25 50.57 50.97 4,582,974 -0.15(-0.30%)
Apr 13, 2011 51.42 51.47 51.00 51.12 3,051,262 -0.16(-0.32%)
Apr 12, 2011 50.95 51.52 50.81 51.28 3,554,131 -0.01(-0.02%)
Apr 11, 2011 50.60 51.31 50.60 51.29 2,649,641 +0.64(+1.26%)
Apr 08, 2011 50.85 51.00 50.44 50.65 2,116,863 -0.02(-0.03%)
Apr 07, 2011 50.92 51.33 50.58 50.67 2,555,484 -0.42(-0.83%)
Apr 06, 2011 51.31 51.41 50.89 51.09 2,699,549 -0.05(-0.11%)
Apr 05, 2011 51.11 51.71 50.86 51.15 3,965,276 -0.41(-0.79%)
Apr 04, 2011 50.81 51.87 50.81 51.55 4,209,225 +0.86(+1.70%)
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.