CB: Historical Prices for CHUBB CP THE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	49.85	50.23	49.73	50.04	1,582,800	50.04
19-Nov-09	50.51	50.72	49.70	50.09	2,134,500	50.09
18-Nov-09	50.99	51.15	50.56	50.75	1,252,600	50.75
17-Nov-09	50.93	51.16	50.74	50.99	1,330,100	50.99
16-Nov-09	51.12	51.33	50.75	50.97	1,914,300	50.97
13-Nov-09	50.45	51.05	50.38	50.62	1,680,400	50.62
12-Nov-09	50.46	50.96	50.21	50.31	2,170,400	50.31
11-Nov-09	50.53	51.22	50.50	50.92	2,043,700	50.92
10-Nov-09	50.88	51.15	50.36	50.42	2,103,800	50.42
9-Nov-09	50.12	50.95	49.89	50.90	2,444,800	50.90
6-Nov-09	49.13	49.82	48.89	49.76	2,298,300	49.76
5-Nov-09	48.83	49.45	48.53	49.41	2,524,800	49.41
4-Nov-09	49.23	49.81	48.55	48.65	3,101,000	48.65
3-Nov-09	48.86	49.17	48.51	48.91	2,342,000	48.91
2-Nov-09	48.71	49.49	48.55	49.30	2,731,400	49.30
30-Oct-09	50.03	50.18	48.52	48.52	4,551,700	48.52
29-Oct-09	50.00	50.43	49.25	50.43	3,604,700	50.43
28-Oct-09	49.98	50.33	49.42	49.45	3,424,900	49.45
27-Oct-09	49.94	50.65	49.87	50.15	3,298,900	50.15
26-Oct-09	50.80	51.23	49.58	49.87	5,139,400	49.87
23-Oct-09	52.11	52.44	50.29	50.64	7,509,900	50.64
22-Oct-09	51.69	53.79	51.66	53.79	5,003,800	53.79
21-Oct-09	51.12	51.95	51.04	51.15	2,299,500	51.15
20-Oct-09	51.91	52.17	51.27	51.44	2,076,400	51.44
19-Oct-09	51.54	52.26	51.23	52.10	1,747,600	52.10
16-Oct-09	51.62	51.70	50.97	51.31	2,187,800	51.31
15-Oct-09	51.45	51.80	51.17	51.76	2,067,100	51.76
14-Oct-09	51.15	51.81	50.82	51.73	2,196,700	51.73
13-Oct-09	50.87	51.06	50.38	50.55	1,700,400	50.55
12-Oct-09	50.98	51.34	50.60	51.21	1,611,200	51.21
9-Oct-09	50.68	50.98	50.33	50.62	1,969,400	50.62
8-Oct-09	51.04	51.27	50.69	50.76	1,884,900	50.76
7-Oct-09	50.60	50.97	50.32	50.97	1,566,600	50.97
6-Oct-09	49.95	50.62	49.71	50.61	2,311,900	50.61
5-Oct-09	49.77	49.77	48.99	49.48	2,644,600	49.48
2-Oct-09	48.98	50.03	48.98	49.47	2,455,800	49.47
1-Oct-09	50.24	50.57	49.56	49.62	3,114,600	49.62
30-Sep-09	50.95	51.17	50.26	50.41	2,707,900	50.41
29-Sep-09	51.11	51.27	50.48	50.85	2,565,200	50.85
28-Sep-09	49.13	51.07	48.95	51.00	2,761,100	51.00
25-Sep-09	48.78	49.43	48.68	48.82	2,503,800	48.82
24-Sep-09	48.53	49.30	48.41	48.85	2,572,300	48.85
23-Sep-09	48.69	49.42	48.35	48.37	2,739,000	48.37
22-Sep-09	49.32	49.32	48.49	48.58	2,301,900	48.58
21-Sep-09	48.95	49.40	48.69	48.99	2,006,000	48.99
18-Sep-09	49.08	49.54	49.03	49.16	3,053,200	49.16
17-Sep-09	49.50	49.65	48.90	48.94	2,521,000	48.94
16-Sep-09	48.99	49.75	48.80	49.66	2,529,000	49.66
16-Sep-09	$ 0.35 Dividend
15-Sep-09	49.48	49.52	49.11	49.29	2,150,400	48.94
14-Sep-09	48.41	49.40	48.21	49.32	1,942,300	48.97
11-Sep-09	48.59	49.17	48.34	48.77	2,193,900	48.42
10-Sep-09	48.00	48.49	47.71	48.49	2,132,500	48.15
9-Sep-09	48.20	48.48	47.69	48.12	2,887,200	47.78
8-Sep-09	48.97	49.05	48.10	48.27	2,008,000	47.93
4-Sep-09	48.84	48.99	48.32	48.84	1,243,100	48.49
3-Sep-09	48.64	48.85	48.22	48.80	2,308,600	48.45
2-Sep-09	48.21	48.81	48.07	48.37	2,576,900	48.03
1-Sep-09	49.25	49.68	48.37	48.38	3,621,000	48.04
31-Aug-09	48.74	49.43	48.45	49.39	2,277,200	49.04
28-Aug-09	49.09	49.38	48.60	49.07	1,922,700	48.72
27-Aug-09	49.02	49.16	48.52	48.85	2,332,300	48.50
26-Aug-09	47.99	48.90	47.91	48.84	2,832,100	48.49
25-Aug-09	48.85	49.27	48.58	48.61	2,762,500	48.26
24-Aug-09	49.39	49.50	48.62	48.73	1,749,100	48.38
21-Aug-09	48.76	49.27	48.44	49.04	2,463,300	48.69
20-Aug-09	47.73	48.49	47.73	48.29	1,721,500	47.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions