Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.02 34.14 33.95 34.05 490,800 +0.05(+0.15%)
Dec 30, 2003 33.95 34.02 33.85 34.00 545,500 +0.13(+0.38%)
Dec 29, 2003 33.48 33.88 33.30 33.87 559,100 +0.39(+1.16%)
Dec 26, 2003 33.56 33.59 33.40 33.48 160,300 +0.02(+0.06%)
Dec 24, 2003 33.50 33.68 33.45 33.46 208,000 +0.04(+0.10%)
Dec 23, 2003 33.24 33.55 33.22 33.42 748,200 +0.38(+1.17%)
Dec 22, 2003 32.94 33.12 32.94 33.04 856,600 +0.09(+0.26%)
Dec 19, 2003 32.98 33.07 32.77 32.95 1,172,400 -0.03(-0.09%)
Dec 18, 2003 32.70 32.98 32.63 32.98 1,282,400 +0.28(+0.87%)
Dec 17, 2003 32.99 32.99 32.57 32.70 916,800 -0.20(-0.62%)
Dec 16, 2003 32.70 32.99 32.66 32.91 789,500 +0.11(+0.32%)
Dec 15, 2003 33.24 33.24 32.80 32.80 814,800 -0.15(-0.44%)
Dec 12, 2003 32.81 32.92 32.65 32.95 526,300 +0.23(+0.70%)
Dec 11, 2003 32.62 32.87 32.58 32.72 705,000 +0.22(+0.68%)
Dec 10, 2003 32.66 32.78 32.43 32.49 1,202,500 -0.18(-0.55%)
Dec 09, 2003 33.25 33.25 32.65 32.67 796,800 -0.29(-0.86%)
Dec 08, 2003 33.06 33.17 32.90 32.96 629,500 -0.06(-0.20%)
Dec 05, 2003 33.10 33.24 33.01 33.02 533,300 -0.12(-0.36%)
Dec 04, 2003 33.10 33.23 32.93 33.15 909,700 -0.03(-0.09%)
Dec 03, 2003 33.30 33.58 33.08 33.17 555,200 +0.00(+0.00%)
Dec 02, 2003 33.08 33.30 33.08 33.17 824,200 -0.04(-0.12%)
Dec 01, 2003 32.71 33.36 32.67 33.22 744,200 +0.49(+1.50%)
Nov 28, 2003 32.64 32.82 32.60 32.73 213,600 +0.13(+0.41%)
Nov 26, 2003 32.59 32.71 32.23 32.59 727,100 +0.04(+0.12%)
Nov 25, 2003 32.19 32.75 32.19 32.55 997,900 +0.35(+1.09%)
Nov 24, 2003 31.73 32.24 31.68 32.20 822,700 +0.71(+2.24%)
Nov 21, 2003 31.62 31.85 31.24 31.50 997,500 -0.12(-0.40%)
Nov 20, 2003 31.60 31.93 31.60 31.62 908,800 -0.29(-0.92%)
Nov 19, 2003 31.88 32.00 31.75 31.91 734,200 +0.23(+0.74%)
Nov 18, 2003 32.21 32.21 31.66 31.68 690,400 -0.34(-1.08%)
Nov 17, 2003 32.00 32.37 31.80 32.02 845,300 +0.02(+0.08%)
Nov 14, 2003 32.45 32.45 31.98 32.00 1,015,700 -0.38(-1.16%)
Nov 13, 2003 32.46 32.56 32.23 32.38 654,600 -0.01(-0.03%)
Nov 12, 2003 32.45 32.73 32.37 32.38 1,276,900 -0.07(-0.20%)
Nov 11, 2003 32.34 32.48 32.15 32.45 549,800 +0.17(+0.51%)
Nov 10, 2003 32.25 32.37 31.90 32.28 1,170,000 -0.05(-0.14%)
Nov 07, 2003 33.02 33.02 32.30 32.33 1,132,300 -0.70(-2.10%)
Nov 06, 2003 32.87 33.05 32.61 33.02 1,037,200 +0.05(+0.15%)
Nov 05, 2003 33.33 33.34 32.53 32.98 854,200 -0.37(-1.09%)
Nov 04, 2003 33.35 33.51 33.25 33.34 880,149 -0.01(-0.04%)
Nov 03, 2003 33.41 33.60 32.99 33.35 750,841 -0.05(-0.15%)
Oct 31, 2003 32.95 33.53 32.95 33.41 866,400 +0.42(+1.27%)
Oct 30, 2003 33.44 33.47 32.80 32.98 813,700 -0.45(-1.36%)
Oct 29, 2003 32.51 33.48 32.51 33.44 1,552,000 +0.94(+2.89%)
Oct 28, 2003 33.82 33.82 31.42 32.50 5,968,400 -1.35(-3.99%)
Oct 27, 2003 33.13 33.85 33.13 33.85 1,188,800 +0.72(+2.16%)
Oct 24, 2003 33.01 33.15 32.84 33.13 900,300 +0.04(+0.14%)
Oct 23, 2003 32.71 33.41 32.71 33.09 842,500 +0.38(+1.16%)
Oct 22, 2003 33.52 33.52 32.60 32.71 1,549,500 -0.80(-2.40%)
Oct 21, 2003 33.65 33.70 33.33 33.52 825,100 -0.15(-0.45%)
Oct 20, 2003 33.73 33.73 33.44 33.66 780,900 +0.04(+0.12%)
Oct 17, 2003 34.20 34.20 33.36 33.62 1,295,900 -0.71(-2.07%)
Oct 16, 2003 33.92 34.41 33.92 34.34 808,800 +0.04(+0.12%)
Oct 15, 2003 34.62 34.47 34.02 34.30 1,047,400 -0.32(-0.94%)
Oct 14, 2003 33.90 34.63 33.97 34.62 990,300 +0.72(+2.12%)
Oct 13, 2003 33.60 33.98 33.59 33.90 426,100 +0.46(+1.38%)
Oct 10, 2003 33.60 33.60 33.15 33.44 733,700 -0.04(-0.12%)
Oct 09, 2003 33.92 34.09 33.40 33.48 870,400 -0.44(-1.30%)
Oct 08, 2003 33.46 33.92 33.38 33.92 967,700 +0.46(+1.37%)
Oct 07, 2003 33.49 33.61 33.20 33.46 945,800 -0.15(-0.45%)
Oct 06, 2003 33.77 33.85 33.48 33.61 474,200 -0.04(-0.12%)
Oct 03, 2003 33.81 33.88 33.51 33.65 819,900 +0.31(+0.93%)
Oct 02, 2003 33.30 33.37 33.15 33.34 744,300 +0.01(+0.03%)
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.