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 (%)
Sep 30, 2003 32.48 32.60 32.03 32.44 1,103,600 -0.04(-0.12%)
Sep 29, 2003 32.12 32.48 32.02 32.48 930,300 +0.56(+1.75%)
Sep 26, 2003 31.91 32.19 31.80 31.92 1,068,200 +0.01(+0.03%)
Sep 25, 2003 31.98 32.38 31.91 31.91 1,324,300 +0.07(+0.22%)
Sep 24, 2003 32.61 32.74 31.82 31.84 1,112,700 -0.73(-2.24%)
Sep 23, 2003 32.33 32.60 32.33 32.57 1,390,800 +0.29(+0.90%)
Sep 22, 2003 32.33 32.33 31.85 32.28 897,000 -0.05(-0.15%)
Sep 19, 2003 32.36 32.55 32.07 32.33 1,590,300 -0.21(-0.65%)
Sep 18, 2003 32.02 32.59 32.02 32.54 2,168,400 +0.54(+1.69%)
Sep 17, 2003 32.52 32.35 31.95 32.00 1,444,600 -0.52(-1.61%)
Sep 16, 2003 32.12 32.80 32.35 32.52 2,920,000 +0.40(+1.25%)
Sep 15, 2003 32.42 32.42 31.50 32.12 3,588,600 -0.30(-0.93%)
Sep 12, 2003 33.23 33.23 32.42 32.42 2,069,200 -0.93(-2.79%)
Sep 11, 2003 33.50 33.59 33.00 33.35 1,153,900 -0.05(-0.15%)
Sep 10, 2003 33.66 33.73 33.35 33.41 808,100 -0.24(-0.73%)
Sep 09, 2003 33.76 33.92 33.52 33.65 661,600 -0.20(-0.61%)
Sep 08, 2003 33.45 33.91 33.45 33.85 618,500 +0.46(+1.39%)
Sep 05, 2003 33.85 33.90 33.38 33.39 1,195,200 -0.58(-1.71%)
Sep 04, 2003 34.12 34.23 33.94 33.97 1,702,900 -0.28(-0.82%)
Sep 03, 2003 34.55 34.65 33.75 34.25 999,900 -0.30(-0.85%)
Sep 02, 2003 33.99 34.55 33.61 34.55 817,800 +0.58(+1.69%)
Aug 29, 2003 33.83 33.97 33.55 33.97 637,400 +0.14(+0.41%)
Aug 28, 2003 33.73 33.83 33.36 33.83 903,900 +0.18(+0.53%)
Aug 27, 2003 33.70 33.77 33.38 33.65 878,100 -0.25(-0.72%)
Aug 26, 2003 34.00 34.11 33.47 33.90 839,100 -0.04(-0.13%)
Aug 25, 2003 33.90 34.02 33.60 33.94 839,300 -0.06(-0.18%)
Aug 22, 2003 34.55 34.58 33.78 34.00 1,049,000 -0.42(-1.23%)
Aug 21, 2003 34.25 34.62 34.06 34.42 1,600,200 +0.44(+1.29%)
Aug 20, 2003 33.64 34.09 33.64 33.98 1,061,400 +0.34(+1.03%)
Aug 19, 2003 33.52 33.80 33.52 33.64 1,090,500 +0.19(+0.55%)
Aug 18, 2003 32.95 33.61 32.95 33.45 1,144,100 +0.52(+1.59%)
Aug 15, 2003 33.13 33.13 32.65 32.93 397,000 -0.20(-0.60%)
Aug 14, 2003 32.85 33.23 32.69 33.13 1,019,500 +0.28(+0.85%)
Aug 13, 2003 33.00 33.23 32.70 32.85 926,400 +0.11(+0.32%)
Aug 12, 2003 32.50 32.74 32.41 32.74 1,557,300 +0.24(+0.75%)
Aug 11, 2003 32.76 32.85 32.42 32.50 969,600 -0.26(-0.79%)
Aug 08, 2003 32.60 32.84 32.58 32.76 1,522,200 +0.06(+0.18%)
Aug 07, 2003 32.80 32.99 32.48 32.70 1,573,800 -0.09(-0.29%)
Aug 06, 2003 32.50 32.96 32.45 32.80 1,038,300 +0.37(+1.14%)
Aug 05, 2003 32.60 32.77 32.33 32.42 981,200 -0.19(-0.58%)
Aug 04, 2003 32.94 32.98 32.30 32.62 1,282,800 -0.12(-0.38%)
Aug 01, 2003 32.55 32.95 32.25 32.74 2,406,500 +0.34(+1.05%)
Jul 31, 2003 32.75 32.77 32.02 32.40 4,583,500 +1.45(+4.68%)
Jul 30, 2003 30.65 31.05 30.45 30.95 1,418,100 +0.40(+1.31%)
Jul 29, 2003 30.50 30.71 30.29 30.55 973,200 +0.04(+0.11%)
Jul 28, 2003 30.00 30.90 29.95 30.52 1,173,000 +0.42(+1.40%)
Jul 25, 2003 29.62 30.18 29.31 30.09 871,800 +0.47(+1.60%)
Jul 24, 2003 29.70 30.05 29.57 29.62 928,200 -0.05(-0.19%)
Jul 23, 2003 30.34 30.39 29.64 29.68 1,269,100 -0.67(-2.21%)
Jul 22, 2003 30.10 30.49 29.98 30.34 888,300 +0.36(+1.22%)
Jul 21, 2003 30.35 30.38 29.91 29.98 673,100 -0.42(-1.38%)
Jul 18, 2003 30.48 30.48 30.14 30.40 1,663,900 +0.71(+2.39%)
Jul 17, 2003 30.07 30.12 29.50 29.69 1,208,200 -0.49(-1.64%)
Jul 16, 2003 30.30 30.55 30.07 30.18 1,361,800 -0.03(-0.10%)
Jul 15, 2003 30.15 30.40 29.97 30.21 1,223,900 +0.24(+0.80%)
Jul 14, 2003 29.77 30.44 29.77 29.98 1,091,700 +0.21(+0.69%)
Jul 11, 2003 30.23 30.30 29.66 29.77 1,723,100 -0.14(-0.48%)
Jul 10, 2003 30.70 30.70 29.77 29.91 2,080,400 -0.79(-2.56%)
Jul 09, 2003 30.98 30.98 30.55 30.70 1,514,400 -0.34(-1.10%)
Jul 08, 2003 30.50 31.07 30.25 31.04 1,703,100 +0.54(+1.79%)
Jul 07, 2003 30.28 30.80 30.28 30.50 1,105,800 +0.38(+1.26%)
Jul 03, 2003 30.55 30.55 29.84 30.11 861,500 -0.44(-1.42%)
Jul 02, 2003 30.13 30.54 29.96 30.55 1,009,500 +0.44(+1.44%)
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.