Chubb Corporation (The) Historical Stock Prices

CB 
$104.6
*  
0.23
0.22%
Get CB Alerts
*Delayed - data as of Dec. 26, 2014 12:14 ET  -  Find a broker to begin trading CB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:14  104.67  104.90  104.38  104.60 135,901
12/24/2014 104.69 104.807 104.02 104.37 531,122
12/23/2014 103.76 104.81 103.539 104.44 1,051,983
12/22/2014 103.65 104.43 103.12 103.31 1,889,715
12/19/2014 103.26 104.22 103.22 103.62 2,011,800
12/18/2014 103.08 103.37 102.43 103.37 1,510,592
12/17/2014 101.42 102.78 100.75 102.52 1,271,634
12/16/2014 101.47 103.02 101.02 101.42 1,077,254
12/15/2014 102.44 102.96 100.7 101.73 1,217,430
12/12/2014 102.57 103.54 101.75 101.84 833,842
12/11/2014 103.18 104.27 102.9 103.3 977,179
12/10/2014 103.69 104.5 102.72 102.82 1,109,366
12/09/2014 103.85 104.625 103.76 104.1 1,169,692
12/08/2014 103.89 105.28 103.67 105 1,136,105
12/05/2014 103.68 104.27 103.41 103.75 785,026
12/04/2014 103.51 103.87 103.21 103.61 711,503
12/03/2014 103.32 103.69 103.09 103.43 888,859
12/02/2014 102.2 103.54 102.2 103.38 986,046
12/01/2014 102.88 103.78 102.67 103.16 701,611
11/28/2014 102.77 103.78 102.77 103.05 489,244
11/26/2014 102.44 102.65 102.2 102.55 745,190
11/25/2014 102.74 102.9 102.0468 102.39 1,142,675
11/24/2014 102.73 103 102.41 102.76 651,161
11/21/2014 103.21 103.55 102.24 102.44 1,464,851
11/20/2014 101.67 102.79 101.5803 102.61 832,224
11/19/2014 102.07 102.36 101.36 102.18 679,279
11/18/2014 101.51 102.2 101.25 101.74 644,534
11/17/2014 101.21 101.7 101.06 101.55 583,774
11/14/2014 101.6 102.06 100.99 101.25 619,770
11/13/2014 101.88 101.94 101.19 101.47 717,818
11/12/2014 101.31 101.6151 100.945 101.52 664,125
11/11/2014 101.82 102.15 101.37 101.49 552,790
11/10/2014 101.62 101.97 101.175 101.87 1,078,122
11/07/2014 100.4 101.15 100.19 101.14 875,859
11/06/2014 100.3 100.72 100.05 100.6 634,689
11/05/2014 100.01 100.35 99.62 100.35 597,164
11/04/2014 98.99 99.8978 98.99 99.6 1,070,738
11/03/2014 99.26 99.49 98.67 98.9 914,358
10/31/2014 99.56 99.62 98.89 99.36 1,171,067
10/30/2014 97.56 98.78 97.47 98.41 1,010,820
10/29/2014 97.95 98.58 97.28 97.84 1,059,617
10/28/2014 98.17 98.31 97.48 97.95 1,067,443
10/27/2014 96.42 97.95 96.11 97.61 2,033,118
10/24/2014 94.12 96.54 94.04 96.43 1,810,830
10/23/2014 94.96 95 94.07 94.26 1,294,393
10/22/2014 93.83 94.97 93.79 94.15 1,217,882
10/21/2014 93.28 94.109 92.77 94.02 1,080,819
10/20/2014 92.87 93.11 92.515 92.97 945,756
10/17/2014 92.11 93.21 91.58 92.89 1,132,484
10/16/2014 90.64 91.83 90.53 91.41 983,893
10/15/2014 92.23 92.24 90.37 91.94 1,560,640
10/14/2014 93.1 93.75 92.62 92.89 1,522,385
10/13/2014 93.11 94.14 92.54 92.57 1,209,951
10/10/2014 93 94.39 92.62 93.41 2,198,175
10/09/2014 94.04 94.28 92.64 92.66 1,947,548
10/08/2014 92.15 94.1 92.03 94.04 1,990,502
10/07/2014 92.77 92.95 92.06 92.06 1,309,907
10/06/2014 93.38 93.8 92.91 93.08 1,019,641
10/03/2014 92.23 93.305 91.89 93.24 1,474,294
10/02/2014 90.81 91.88 90.69 91.51 1,111,210
10/01/2014 91.28 91.58 90.76 90.77 1,222,401
09/30/2014 91.18 91.5 90.6 91.08 1,373,786
09/29/2014 90.79 91.48 90.66 90.97 1,072,471
09/26/2014 90.5 91.69 90.22 91.41 1,041,880
09/25/2014 91.45 91.45 90.61 90.61 747,986
09/24/2014 90.47 91.98 90.43 91.62 1,021,017
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?