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 (%)
Jul 30, 2004 34.52 34.55 34.17 34.39 1,077,900 -0.13(-0.38%)
Jul 29, 2004 34.51 34.67 34.17 34.52 1,942,100 +0.33(+0.95%)
Jul 28, 2004 33.00 34.42 33.00 34.20 3,647,200 +1.87(+5.78%)
Jul 27, 2004 32.03 32.48 31.90 32.33 1,009,800 +0.28(+0.86%)
Jul 26, 2004 32.20 32.40 31.90 32.05 868,800 -0.03(-0.09%)
Jul 23, 2004 32.00 32.31 31.57 32.08 1,543,700 +0.08(+0.25%)
Jul 22, 2004 32.03 32.17 31.55 32.00 1,373,500 -0.30(-0.93%)
Jul 21, 2004 32.77 32.88 32.30 32.30 1,044,900 -0.31(-0.95%)
Jul 20, 2004 33.13 33.13 31.98 32.61 2,014,700 -0.53(-1.60%)
Jul 19, 2004 33.16 33.28 33.00 33.14 540,100 -0.02(-0.06%)
Jul 16, 2004 33.50 33.58 33.11 33.16 574,900 -0.03(-0.08%)
Jul 15, 2004 33.69 33.73 33.17 33.19 757,700 -0.41(-1.22%)
Jul 14, 2004 33.42 33.75 33.42 33.59 781,100 +0.03(+0.09%)
Jul 13, 2004 33.45 33.77 33.45 33.56 793,900 +0.09(+0.28%)
Jul 12, 2004 33.34 33.49 33.09 33.47 704,800 +0.14(+0.44%)
Jul 09, 2004 33.38 33.44 33.19 33.33 905,300 +0.07(+0.21%)
Jul 08, 2004 33.58 33.62 33.26 33.26 903,800 -0.34(-1.03%)
Jul 07, 2004 33.35 33.69 33.25 33.60 1,109,300 +0.25(+0.75%)
Jul 06, 2004 33.52 33.52 33.20 33.35 1,199,700 -0.21(-0.64%)
Jul 02, 2004 33.60 33.63 33.45 33.56 699,300 -0.04(-0.10%)
Jul 01, 2004 34.02 34.29 33.49 33.60 762,400 -0.49(-1.44%)
Jun 30, 2004 34.00 34.17 33.88 34.09 669,200 +0.11(+0.31%)
Jun 29, 2004 33.85 34.17 33.80 33.98 585,600 +0.15(+0.44%)
Jun 28, 2004 34.38 34.59 33.80 33.84 729,800 -0.43(-1.25%)
Jun 25, 2004 34.24 34.68 34.23 34.27 688,100 +0.01(+0.01%)
Jun 24, 2004 34.35 34.60 34.26 34.26 519,300 -0.22(-0.62%)
Jun 23, 2004 33.91 34.52 33.83 34.48 846,300 +0.38(+1.11%)
Jun 22, 2004 33.90 34.09 33.66 34.09 825,800 +0.07(+0.22%)
Jun 21, 2004 34.40 34.45 33.99 34.02 467,800 -0.25(-0.73%)
Jun 18, 2004 34.15 34.65 34.14 34.27 501,700 +0.05(+0.15%)
Jun 17, 2004 34.10 34.34 33.73 34.22 824,600 +0.08(+0.23%)
Jun 16, 2004 34.30 34.33 34.09 34.14 406,200 -0.07(-0.20%)
Jun 15, 2004 34.42 34.50 34.12 34.21 764,200 +0.06(+0.18%)
Jun 14, 2004 34.49 34.70 34.02 34.15 528,800 -0.34(-0.99%)
Jun 10, 2004 34.45 34.62 34.30 34.49 648,600 +0.29(+0.85%)
Jun 09, 2004 34.50 34.50 34.12 34.20 655,100 -0.32(-0.93%)
Jun 08, 2004 34.74 34.87 34.52 34.52 666,400 -0.34(-0.99%)
Jun 07, 2004 34.52 34.87 34.52 34.87 678,400 +0.41(+1.18%)
Jun 04, 2004 34.20 34.75 34.16 34.46 842,300 +0.42(+1.23%)
Jun 03, 2004 34.08 34.17 33.88 34.04 553,200 -0.06(-0.18%)
Jun 02, 2004 33.81 34.31 33.81 34.10 532,500 +0.30(+0.90%)
Jun 01, 2004 33.59 33.88 33.55 33.80 784,700 +0.11(+0.33%)
May 28, 2004 33.62 33.75 33.48 33.69 621,400 +0.07(+0.21%)
May 27, 2004 33.81 33.90 33.49 33.62 738,300 +0.05(+0.15%)
May 26, 2004 33.71 33.77 33.51 33.56 984,000 -0.23(-0.70%)
May 25, 2004 33.47 33.84 33.09 33.80 1,077,100 +0.30(+0.90%)
May 24, 2004 34.00 34.09 33.47 33.50 750,400 -0.27(-0.78%)
May 21, 2004 33.58 34.18 33.53 33.77 669,100 +0.24(+0.72%)
May 20, 2004 33.48 33.68 33.38 33.52 682,900 +0.02(+0.07%)
May 19, 2004 33.73 34.23 33.35 33.50 845,400 -0.13(-0.39%)
May 18, 2004 33.42 33.88 33.33 33.63 506,200 +0.04(+0.12%)
May 17, 2004 33.58 33.94 33.17 33.59 782,700 -0.41(-1.21%)
May 14, 2004 33.70 34.05 33.42 34.00 1,052,100 +0.38(+1.15%)
May 13, 2004 33.65 34.05 33.50 33.62 705,200 -0.20(-0.58%)
May 12, 2004 33.46 33.81 33.15 33.81 1,457,700 +0.19(+0.55%)
May 11, 2004 33.19 33.67 33.15 33.62 821,700 +0.45(+1.36%)
May 10, 2004 33.10 33.25 32.35 33.17 1,201,000 -0.16(-0.48%)
May 07, 2004 33.98 34.27 33.34 33.34 1,000,000 -0.71(-2.09%)
May 06, 2004 34.22 34.23 33.72 34.05 669,000 -0.25(-0.73%)
May 05, 2004 34.38 34.70 34.27 34.30 789,500 -0.10(-0.29%)
May 04, 2004 34.95 35.02 34.34 34.40 839,200 -0.55(-1.57%)
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.