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 (%)
Mar 31, 2003 21.95 22.39 21.93 22.16 1,327,200 -0.25(-1.12%)
Mar 28, 2003 22.64 22.66 22.23 22.41 1,251,600 -0.26(-1.15%)
Mar 27, 2003 22.82 22.95 22.36 22.67 1,309,900 -0.15(-0.66%)
Mar 26, 2003 22.98 23.07 22.69 22.82 1,785,100 -0.04(-0.20%)
Mar 25, 2003 23.55 23.55 22.75 22.86 4,196,700 -0.81(-3.42%)
Mar 24, 2003 24.45 24.45 23.50 23.68 1,114,900 -0.78(-3.19%)
Mar 21, 2003 24.05 24.47 23.98 24.45 1,270,500 +0.60(+2.54%)
Mar 20, 2003 23.75 24.16 23.32 23.85 898,700 +0.11(+0.44%)
Mar 19, 2003 23.68 23.86 23.45 23.75 1,815,300 +0.06(+0.25%)
Mar 18, 2003 23.95 23.95 23.50 23.68 1,508,500 -0.20(-0.84%)
Mar 17, 2003 22.73 23.93 22.55 23.89 1,690,300 +1.16(+5.08%)
Mar 14, 2003 22.52 23.14 22.46 22.73 1,465,600 +0.29(+1.27%)
Mar 13, 2003 21.52 22.55 21.50 22.45 1,669,300 +1.22(+5.75%)
Mar 12, 2003 21.73 21.80 20.89 21.23 2,509,200 -0.50(-2.30%)
Mar 11, 2003 22.51 22.70 21.73 21.73 1,671,000 -0.81(-3.62%)
Mar 10, 2003 22.91 23.07 22.54 22.54 1,151,500 -0.53(-2.30%)
Mar 07, 2003 22.68 23.11 22.68 23.07 1,612,800 +0.05(+0.24%)
Mar 06, 2003 23.25 23.25 22.80 23.02 1,775,400 -0.32(-1.39%)
Mar 05, 2003 23.25 23.55 23.15 23.34 1,190,700 +0.09(+0.37%)
Mar 04, 2003 23.64 23.64 23.20 23.25 772,200 -0.41(-1.73%)
Mar 03, 2003 24.03 24.12 23.57 23.66 1,103,200 -0.25(-1.02%)
Feb 28, 2003 23.74 24.18 23.74 23.91 1,306,400 +0.18(+0.74%)
Feb 27, 2003 22.96 23.73 22.96 23.73 1,462,200 +0.86(+3.76%)
Feb 26, 2003 23.63 23.63 22.79 22.88 2,252,900 -0.75(-3.17%)
Feb 25, 2003 23.98 24.14 23.30 23.62 1,965,900 -0.48(-1.99%)
Feb 24, 2003 24.09 24.13 23.59 24.11 1,521,000 -0.03(-0.12%)
Feb 21, 2003 23.80 24.32 23.59 24.14 1,349,600 +0.14(+0.58%)
Feb 20, 2003 24.45 24.59 23.95 24.00 1,260,900 -0.45(-1.84%)
Feb 19, 2003 24.61 24.73 24.34 24.45 622,000 -0.25(-1.01%)
Feb 18, 2003 24.62 24.95 24.48 24.70 829,400 +0.35(+1.44%)
Feb 14, 2003 24.52 24.54 23.80 24.34 1,416,600 +0.06(+0.27%)
Feb 13, 2003 24.32 24.76 23.91 24.28 1,267,000 +0.07(+0.29%)
Feb 12, 2003 24.43 24.62 24.15 24.21 1,023,300 -0.21(-0.88%)
Feb 11, 2003 25.05 25.22 24.36 24.43 1,426,700 -0.62(-2.50%)
Feb 10, 2003 24.65 25.12 24.61 25.05 1,390,900 +0.33(+1.33%)
Feb 07, 2003 25.20 25.25 24.59 24.72 1,437,100 -0.23(-0.90%)
Feb 06, 2003 25.70 25.77 24.88 24.95 2,349,600 -0.73(-2.86%)
Feb 05, 2003 26.25 26.30 25.68 25.68 2,876,500 -0.12(-0.47%)
Feb 04, 2003 27.29 27.29 25.44 25.80 5,689,100 -1.48(-5.44%)
Feb 03, 2003 26.93 27.29 26.74 27.29 1,348,100 +0.43(+1.58%)
Jan 31, 2003 26.60 27.18 26.55 26.86 1,371,500 +0.20(+0.77%)
Jan 30, 2003 27.16 27.25 26.61 26.66 727,900 -0.43(-1.59%)
Jan 29, 2003 27.18 27.20 26.80 27.09 1,087,900 -0.19(-0.70%)
Jan 28, 2003 27.34 27.45 27.09 27.27 1,173,900 -0.01(-0.04%)
Jan 27, 2003 27.10 27.73 27.04 27.29 1,567,500 -0.16(-0.56%)
Jan 24, 2003 28.61 28.61 27.44 27.44 2,194,200 -1.16(-4.07%)
Jan 23, 2003 27.88 28.66 27.77 28.61 1,884,400 +0.84(+3.03%)
Jan 22, 2003 27.77 28.04 27.66 27.77 1,450,300 +0.00(+0.02%)
Jan 21, 2003 28.07 28.23 27.66 27.76 825,000 -0.05(-0.20%)
Jan 17, 2003 28.02 28.02 27.45 27.82 1,308,200 -0.20(-0.70%)
Jan 16, 2003 28.52 28.75 28.01 28.01 1,086,100 -0.46(-1.63%)
Jan 15, 2003 28.70 28.80 28.34 28.48 788,300 -0.32(-1.13%)
Jan 14, 2003 28.69 28.95 28.38 28.80 833,100 +0.12(+0.40%)
Jan 13, 2003 28.73 28.95 28.50 28.68 1,140,300 +0.28(+0.99%)
Jan 10, 2003 28.30 28.62 28.19 28.41 675,700 -0.07(-0.25%)
Jan 09, 2003 27.90 28.48 27.88 28.48 1,038,300 +0.58(+2.08%)
Jan 08, 2003 28.55 28.55 27.82 27.89 1,329,000 -0.66(-2.29%)
Jan 07, 2003 28.26 28.70 28.25 28.55 1,841,200 +0.19(+0.65%)
Jan 06, 2003 27.25 28.60 27.23 28.36 1,330,700 +1.09(+4.00%)
Jan 03, 2003 27.01 27.36 26.95 27.27 1,367,700 +0.31(+1.17%)
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.