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 (%)
Feb 27, 2004 35.50 35.72 35.37 35.49 1,158,400 +0.09(+0.25%)
Feb 26, 2004 35.29 35.58 35.17 35.40 772,700 +0.09(+0.25%)
Feb 25, 2004 35.45 35.77 35.23 35.31 754,100 -0.14(-0.39%)
Feb 24, 2004 35.33 35.60 35.22 35.45 1,028,600 +0.05(+0.14%)
Feb 23, 2004 35.48 35.50 35.15 35.40 857,200 +0.01(+0.03%)
Feb 20, 2004 35.40 35.58 35.33 35.39 602,900 +0.05(+0.14%)
Feb 19, 2004 35.60 35.60 35.30 35.34 448,700 -0.03(-0.08%)
Feb 18, 2004 35.65 35.65 35.30 35.37 630,500 -0.23(-0.65%)
Feb 17, 2004 35.67 35.76 35.55 35.60 360,000 +0.22(+0.62%)
Feb 13, 2004 35.56 35.81 35.15 35.38 520,300 -0.12(-0.34%)
Feb 12, 2004 35.62 35.68 35.40 35.50 1,133,600 -0.16(-0.45%)
Feb 11, 2004 35.75 35.75 35.33 35.66 934,300 -0.09(-0.25%)
Feb 10, 2004 35.95 35.95 35.59 35.75 835,900 -0.15(-0.40%)
Feb 09, 2004 36.33 36.40 35.84 35.90 818,000 -0.33(-0.91%)
Feb 06, 2004 36.12 36.40 35.90 36.23 967,500 -0.03(-0.08%)
Feb 05, 2004 35.55 36.34 35.40 36.26 1,643,600 +0.96(+2.71%)
Feb 04, 2004 35.00 35.53 34.45 35.30 3,417,200 -0.61(-1.70%)
Feb 03, 2004 35.76 36.04 35.53 35.91 942,100 +0.03(+0.10%)
Feb 02, 2004 35.85 36.25 35.62 35.88 1,022,900 +0.13(+0.36%)
Jan 30, 2004 35.20 35.74 35.18 35.74 719,500 +0.40(+1.13%)
Jan 29, 2004 35.38 35.69 35.08 35.34 1,217,700 +0.31(+0.90%)
Jan 28, 2004 35.75 36.00 34.96 35.03 777,800 -0.70(-1.95%)
Jan 27, 2004 35.75 35.88 35.30 35.73 689,900 -0.02(-0.07%)
Jan 26, 2004 35.14 35.80 35.13 35.75 1,074,900 +0.69(+1.95%)
Jan 23, 2004 35.01 35.28 34.83 35.06 938,800 +0.06(+0.19%)
Jan 22, 2004 35.35 35.40 34.89 35.00 741,300 -0.45(-1.27%)
Jan 21, 2004 35.29 35.53 35.20 35.45 873,600 +0.25(+0.71%)
Jan 20, 2004 35.23 35.27 34.48 35.20 910,000 -0.10(-0.28%)
Jan 16, 2004 35.27 35.97 35.14 35.30 1,109,000 +0.08(+0.23%)
Jan 15, 2004 34.70 35.31 34.68 35.22 1,403,400 +0.55(+1.57%)
Jan 14, 2004 33.95 34.74 33.83 34.67 1,737,900 +0.68(+2.02%)
Jan 13, 2004 34.00 34.15 33.77 33.99 838,100 -0.01(-0.03%)
Jan 12, 2004 33.33 34.12 33.33 34.00 1,601,900 +0.70(+2.12%)
Jan 09, 2004 33.41 33.42 33.21 33.30 1,567,500 -0.07(-0.21%)
Jan 08, 2004 33.79 33.81 33.36 33.37 1,274,700 -0.48(-1.40%)
Jan 07, 2004 33.67 33.87 33.65 33.84 937,600 -0.21(-0.62%)
Jan 06, 2004 34.11 34.12 33.65 34.05 853,500 -0.05(-0.15%)
Jan 05, 2004 34.33 34.41 34.00 34.10 807,700 +0.10(+0.29%)
Jan 02, 2004 34.10 34.15 33.86 34.00 789,200 -0.05(-0.15%)
Dec 31, 2003 34.02 34.14 33.95 34.05 490,800 +0.05(+0.15%)
Dec 30, 2003 33.95 34.02 33.85 34.00 545,500 +0.13(+0.38%)
Dec 29, 2003 33.48 33.88 33.30 33.87 559,100 +0.39(+1.16%)
Dec 26, 2003 33.56 33.59 33.40 33.48 160,300 +0.02(+0.06%)
Dec 24, 2003 33.50 33.68 33.45 33.46 208,000 +0.04(+0.10%)
Dec 23, 2003 33.24 33.55 33.22 33.42 748,200 +0.38(+1.17%)
Dec 22, 2003 32.94 33.12 32.94 33.04 856,600 +0.09(+0.26%)
Dec 19, 2003 32.98 33.07 32.77 32.95 1,172,400 -0.03(-0.09%)
Dec 18, 2003 32.70 32.98 32.63 32.98 1,282,400 +0.28(+0.87%)
Dec 17, 2003 32.99 32.99 32.57 32.70 916,800 -0.20(-0.62%)
Dec 16, 2003 32.70 32.99 32.66 32.91 789,500 +0.11(+0.32%)
Dec 15, 2003 33.24 33.24 32.80 32.80 814,800 -0.15(-0.44%)
Dec 12, 2003 32.81 32.92 32.65 32.95 526,300 +0.23(+0.70%)
Dec 11, 2003 32.62 32.87 32.58 32.72 705,000 +0.22(+0.68%)
Dec 10, 2003 32.66 32.78 32.43 32.49 1,202,500 -0.18(-0.55%)
Dec 09, 2003 33.25 33.25 32.65 32.67 796,800 -0.29(-0.86%)
Dec 08, 2003 33.06 33.17 32.90 32.96 629,500 -0.06(-0.20%)
Dec 05, 2003 33.10 33.24 33.01 33.02 533,300 -0.12(-0.36%)
Dec 04, 2003 33.10 33.23 32.93 33.15 909,700 -0.03(-0.09%)
Dec 03, 2003 33.30 33.58 33.08 33.17 555,200 +0.00(+0.00%)
Dec 02, 2003 33.08 33.30 33.08 33.17 824,200 -0.04(-0.12%)
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.