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, 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%)
Aug 01, 2002 32.49 32.55 31.86 31.87 2,009,200 -0.57(-1.77%)
Jul 31, 2002 31.80 32.70 31.62 32.45 1,579,000 +0.64(+2.03%)
Jul 30, 2002 31.88 32.59 31.02 31.80 2,707,900 -0.65(-2.00%)
Jul 29, 2002 30.75 32.56 30.69 32.45 3,047,800 +1.90(+6.22%)
Jul 26, 2002 29.00 30.55 28.96 30.55 1,428,600 +1.72(+5.97%)
Jul 25, 2002 28.45 29.50 28.05 28.83 1,669,700 +0.08(+0.28%)
Jul 24, 2002 26.82 28.75 26.53 28.75 1,879,600 +1.05(+3.79%)
Jul 23, 2002 28.73 29.25 27.25 27.70 1,586,500 -0.98(-3.42%)
Jul 22, 2002 29.18 29.62 28.41 28.68 1,547,000 -0.50(-1.70%)
Jul 19, 2002 29.05 29.88 28.95 29.18 1,745,400 -1.72(-5.58%)
Jul 17, 2002 31.95 32.26 30.35 30.90 1,492,600 -1.55(-4.78%)
Jul 12, 2002 32.87 33.02 32.30 32.45 1,990,000 -0.32(-0.98%)
Jul 11, 2002 31.84 33.05 31.52 32.77 1,385,400 +0.80(+2.50%)
Jul 10, 2002 33.55 33.58 31.62 31.97 1,637,400 -1.52(-4.55%)
Jul 09, 2002 34.35 34.38 34.05 33.49 805,500 -0.76(-2.20%)
Jul 08, 2002 34.40 34.40 34.25 34.25 705,100 -0.24(-0.71%)
Jul 05, 2002 33.75 34.54 33.73 34.49 371,900 +0.98(+2.92%)
Jul 04, 2002 33.67 34.00 33.08 33.52 1,200,700 +0.00(+0.00%)
Jul 03, 2002 33.67 34.00 33.08 33.52 1,200,700 -0.34(-1.02%)
Jul 02, 2002 35.16 35.30 33.80 33.86 1,331,300 -1.40(-3.96%)
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.