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 (%)
Oct 31, 2002 28.66 28.66 28.04 28.20 1,882,100 -0.45(-1.55%)
Oct 30, 2002 27.38 29.00 27.38 28.65 5,107,300 +1.22(+4.47%)
Oct 29, 2002 27.01 27.54 26.30 27.43 2,692,100 +0.29(+1.07%)
Oct 28, 2002 28.88 29.10 26.90 27.14 3,351,500 -1.41(-4.94%)
Oct 25, 2002 28.10 28.70 27.97 28.55 1,317,800 +0.06(+0.21%)
Oct 24, 2002 29.30 29.56 28.25 28.48 1,047,700 -0.78(-2.67%)
Oct 23, 2002 29.50 29.50 28.48 29.27 1,399,700 -0.23(-0.78%)
Oct 22, 2002 29.95 29.95 29.05 29.50 988,100 -0.55(-1.83%)
Oct 21, 2002 29.00 30.24 28.70 30.05 1,621,800 +1.16(+4.02%)
Oct 18, 2002 29.91 29.91 28.59 28.89 2,615,200 -1.02(-3.41%)
Oct 17, 2002 32.25 32.25 29.25 29.91 5,861,100 -1.02(-3.31%)
Oct 16, 2002 31.12 31.16 30.62 30.93 1,146,700 -0.18(-0.59%)
Oct 15, 2002 29.40 31.18 29.40 31.11 1,751,900 +2.26(+7.83%)
Oct 14, 2002 27.95 28.89 27.95 28.86 1,046,100 +0.05(+0.17%)
Oct 11, 2002 28.12 29.20 28.10 28.80 2,496,800 +1.23(+4.48%)
Oct 10, 2002 26.25 27.88 26.25 27.57 2,217,500 +1.42(+5.43%)
Oct 09, 2002 26.88 27.02 26.15 26.15 2,179,000 -1.15(-4.19%)
Oct 08, 2002 26.32 27.50 26.30 27.30 1,477,500 +1.09(+4.14%)
Oct 07, 2002 26.95 27.07 26.05 26.21 1,313,600 -0.54(-2.02%)
Oct 04, 2002 27.20 27.52 26.05 26.75 2,418,800 -0.25(-0.91%)
Oct 03, 2002 27.45 27.82 26.95 27.00 1,392,600 -0.29(-1.08%)
Oct 02, 2002 28.05 28.05 27.15 27.29 1,819,800 -0.73(-2.62%)
Oct 01, 2002 27.55 28.13 27.13 28.02 2,187,200 +0.61(+2.23%)
Sep 30, 2002 26.95 27.80 26.60 27.41 2,860,800 +0.46(+1.71%)
Sep 27, 2002 27.50 28.05 26.82 26.95 6,944,400 -2.54(-8.60%)
Sep 26, 2002 29.00 29.49 28.85 29.49 1,714,300 +0.84(+2.95%)
Sep 25, 2002 28.50 29.12 28.07 28.64 1,193,700 +0.36(+1.25%)
Sep 24, 2002 28.90 29.35 27.90 28.29 984,500 -0.73(-2.50%)
Sep 23, 2002 29.10 29.14 28.60 29.02 913,400 -0.16(-0.55%)
Sep 20, 2002 29.50 29.80 29.05 29.18 1,838,400 +0.05(+0.17%)
Sep 19, 2002 29.80 29.93 29.12 29.12 1,111,600 -0.84(-2.80%)
Sep 18, 2002 29.50 30.21 29.27 29.96 895,700 -0.13(-0.43%)
Sep 17, 2002 30.75 30.94 30.02 30.09 940,800 -0.41(-1.34%)
Sep 16, 2002 30.86 31.05 30.23 30.50 727,500 -0.35(-1.13%)
Sep 13, 2002 30.62 31.04 30.59 30.86 1,159,500 -0.04(-0.15%)
Sep 12, 2002 31.10 31.16 30.76 30.90 977,000 -0.16(-0.52%)
Sep 11, 2002 31.20 31.25 30.95 31.06 625,300 +0.26(+0.86%)
Sep 10, 2002 31.00 31.00 30.68 30.80 1,043,400 +0.12(+0.37%)
Sep 09, 2002 30.20 30.89 29.97 30.68 758,800 +0.47(+1.56%)
Sep 06, 2002 30.25 30.35 30.12 30.21 800,900 +0.19(+0.62%)
Sep 05, 2002 30.20 30.24 29.76 30.02 1,445,400 -0.30(-0.97%)
Sep 04, 2002 30.13 30.32 29.82 30.32 1,118,300 +0.20(+0.65%)
Sep 03, 2002 30.95 30.95 30.11 30.12 1,136,500 -0.82(-2.65%)
Aug 30, 2002 30.90 31.41 30.75 30.95 788,500 +0.23(+0.77%)
Aug 29, 2002 30.38 31.04 30.08 30.71 20,000 -0.16(-0.53%)
Aug 28, 2002 31.38 31.48 30.61 30.88 1,182,700 -0.62(-1.98%)
Aug 27, 2002 32.08 32.30 31.25 31.50 1,516,100 -0.25(-0.79%)
Aug 26, 2002 32.08 32.08 31.45 31.75 748,000 +0.00(+0.00%)
Aug 23, 2002 32.16 32.17 31.68 31.75 1,112,800 -0.40(-1.24%)
Aug 22, 2002 31.70 32.30 31.68 32.15 1,103,400 +0.45(+1.40%)
Aug 21, 2002 32.05 32.12 31.50 31.70 1,124,400 +0.03(+0.11%)
Aug 20, 2002 31.82 31.89 31.50 31.67 755,000 +0.53(+1.69%)
Aug 16, 2002 31.88 31.88 31.10 31.14 1,563,900 -0.73(-2.29%)
Aug 15, 2002 32.35 32.50 31.38 31.88 1,798,700 -0.60(-1.85%)
Aug 14, 2002 31.18 32.48 31.00 32.48 1,370,800 +1.35(+4.32%)
Aug 13, 2002 31.55 32.10 31.13 31.13 1,642,100 -0.38(-1.19%)
Aug 12, 2002 31.50 31.67 31.12 31.50 631,800 +1.79(+6.02%)
Aug 07, 2002 30.00 30.30 29.00 29.71 2,050,800 +0.04(+0.12%)
Aug 06, 2002 30.30 30.50 29.68 29.68 1,878,200 -0.02(-0.07%)
Aug 05, 2002 30.62 30.97 29.68 29.70 1,784,500 -1.00(-3.26%)
Aug 02, 2002 31.85 32.00 30.38 30.70 1,833,500 -1.17(-3.67%)
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.