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 (%)
Dec 31, 2004 38.49 38.73 38.28 38.45 230,300 -0.01(-0.03%)
Dec 30, 2004 38.49 38.65 38.45 38.46 233,400 -0.02(-0.06%)
Dec 29, 2004 38.31 38.52 38.23 38.48 391,200 +0.17(+0.44%)
Dec 28, 2004 37.95 38.34 37.95 38.31 484,000 +0.41(+1.07%)
Dec 27, 2004 37.92 38.17 37.73 37.91 581,000 -0.08(-0.20%)
Dec 23, 2004 38.15 38.27 37.92 37.98 728,700 -0.05(-0.13%)
Dec 22, 2004 38.50 38.59 37.98 38.03 613,200 -0.44(-1.14%)
Dec 21, 2004 37.95 38.52 37.90 38.48 582,100 +0.65(+1.70%)
Dec 20, 2004 38.26 38.27 37.77 37.83 697,800 -0.30(-0.80%)
Dec 17, 2004 38.25 38.42 37.95 38.13 913,400 -0.22(-0.57%)
Dec 16, 2004 38.08 38.45 37.84 38.35 1,009,400 +0.22(+0.59%)
Dec 15, 2004 38.08 38.38 37.95 38.13 849,300 -0.21(-0.56%)
Dec 14, 2004 37.92 38.41 37.74 38.34 917,400 +0.52(+1.37%)
Dec 13, 2004 37.59 37.88 37.55 37.83 701,700 +0.32(+0.84%)
Dec 10, 2004 37.65 37.70 37.41 37.51 903,600 -0.11(-0.29%)
Dec 09, 2004 37.50 37.78 37.16 37.62 801,300 +0.12(+0.32%)
Dec 08, 2004 38.02 38.04 37.37 37.50 1,068,800 -0.41(-1.07%)
Dec 07, 2004 37.80 38.01 37.65 37.91 896,400 -0.02(-0.05%)
Dec 06, 2004 38.10 38.10 37.80 37.92 715,600 -0.18(-0.46%)
Dec 03, 2004 37.88 38.33 37.80 38.10 798,200 +0.09(+0.25%)
Dec 02, 2004 38.30 38.40 37.73 38.01 956,000 -0.49(-1.29%)
Dec 01, 2004 38.38 38.50 38.06 38.50 890,200 +0.40(+1.04%)
Nov 30, 2004 38.00 38.43 37.90 38.10 887,500 -0.12(-0.30%)
Nov 29, 2004 38.04 38.32 37.73 38.22 799,600 +0.18(+0.47%)
Nov 26, 2004 37.98 38.20 37.95 38.04 374,200 -0.04(-0.11%)
Nov 24, 2004 37.80 38.23 37.80 38.08 799,900 +0.20(+0.53%)
Nov 23, 2004 37.62 37.99 37.35 37.88 1,500,300 +0.30(+0.80%)
Nov 22, 2004 36.89 37.62 36.88 37.58 881,300 +0.69(+1.87%)
Nov 19, 2004 36.92 37.05 36.65 36.89 658,300 +0.09(+0.24%)
Nov 18, 2004 36.92 37.12 36.70 36.80 619,400 -0.05(-0.15%)
Nov 17, 2004 36.88 37.21 36.71 36.85 714,300 -0.03(-0.08%)
Nov 16, 2004 37.06 37.15 36.67 36.88 919,400 -0.58(-1.55%)
Nov 15, 2004 37.41 37.67 37.17 37.47 755,600 +0.06(+0.15%)
Nov 12, 2004 37.46 37.47 36.50 37.41 1,198,900 -0.06(-0.16%)
Nov 11, 2004 37.22 37.50 37.22 37.47 865,900 +0.25(+0.69%)
Nov 10, 2004 37.15 37.48 36.92 37.22 790,100 +0.12(+0.34%)
Nov 09, 2004 37.31 37.44 36.95 37.09 733,400 -0.15(-0.42%)
Nov 08, 2004 36.92 37.28 36.92 37.24 1,140,100 +0.45(+1.21%)
Nov 05, 2004 37.02 37.34 36.34 36.80 1,146,200 -0.23(-0.61%)
Nov 04, 2004 36.52 37.08 36.36 37.02 831,800 +0.59(+1.61%)
Nov 03, 2004 36.75 36.77 36.34 36.44 1,354,200 +0.16(+0.44%)
Nov 02, 2004 36.23 36.84 36.17 36.28 1,853,900 +0.33(+0.92%)
Nov 01, 2004 36.06 36.16 35.70 35.95 1,299,200 -0.11(-0.32%)
Oct 29, 2004 35.77 36.07 35.55 36.06 993,400 +0.34(+0.94%)
Oct 28, 2004 35.03 36.00 34.90 35.73 1,128,900 +0.52(+1.48%)
Oct 27, 2004 34.90 35.23 34.37 35.21 1,567,200 +0.25(+0.72%)
Oct 26, 2004 33.55 35.00 33.08 34.96 2,487,600 +2.28(+6.98%)
Oct 25, 2004 32.38 32.75 32.21 32.68 1,087,000 -0.05(-0.15%)
Oct 22, 2004 32.88 33.27 32.69 32.73 1,130,900 -0.16(-0.47%)
Oct 21, 2004 32.67 33.00 32.36 32.88 915,900 +0.20(+0.63%)
Oct 20, 2004 32.48 32.81 32.05 32.68 1,352,800 +0.28(+0.86%)
Oct 19, 2004 33.49 33.49 32.40 32.40 2,021,900 -1.09(-3.25%)
Oct 18, 2004 33.75 33.75 32.89 33.49 1,954,600 +0.11(+0.33%)
Oct 15, 2004 32.70 33.55 31.50 33.38 3,827,200 +0.55(+1.69%)
Oct 14, 2004 34.86 34.95 32.38 32.83 4,646,600 -2.04(-5.86%)
Oct 13, 2004 34.98 35.12 34.75 34.87 976,400 +0.11(+0.32%)
Oct 12, 2004 34.85 34.90 34.55 34.76 512,100 -0.09(-0.24%)
Oct 11, 2004 35.06 35.23 34.77 34.84 473,200 -0.18(-0.51%)
Oct 08, 2004 35.13 35.41 34.94 35.02 738,300 -0.15(-0.43%)
Oct 07, 2004 35.17 35.20 34.92 35.17 704,300 -0.10(-0.27%)
Oct 06, 2004 35.30 35.40 35.06 35.27 549,300 +0.05(+0.14%)
Oct 05, 2004 35.56 35.56 35.09 35.22 765,100 -0.15(-0.41%)
Oct 04, 2004 35.49 35.56 35.31 35.37 945,400 +0.13(+0.37%)
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.