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 (%)
Mar 31, 2004 34.65 34.88 34.51 34.77 571,700 +0.12(+0.35%)
Mar 30, 2004 34.26 34.71 34.20 34.65 617,300 +0.36(+1.05%)
Mar 29, 2004 34.15 34.40 34.10 34.29 680,200 +0.34(+1.00%)
Mar 26, 2004 34.15 34.17 33.95 33.95 489,800 -0.29(-0.85%)
Mar 25, 2004 34.01 34.32 33.88 34.24 950,200 +0.23(+0.69%)
Mar 24, 2004 34.02 34.21 33.82 34.01 716,500 -0.07(-0.21%)
Mar 23, 2004 34.08 34.21 33.88 34.08 688,900 +0.05(+0.15%)
Mar 22, 2004 33.80 34.09 33.58 34.02 885,200 -0.19(-0.56%)
Mar 19, 2004 34.50 34.62 34.16 34.22 834,900 -0.33(-0.97%)
Mar 18, 2004 34.51 34.67 34.12 34.55 664,500 +0.04(+0.13%)
Mar 17, 2004 34.45 34.62 34.29 34.51 1,166,400 -0.12(-0.35%)
Mar 16, 2004 34.40 34.74 34.40 34.62 672,400 +0.40(+1.17%)
Mar 15, 2004 34.67 34.83 33.95 34.23 831,000 -0.45(-1.28%)
Mar 12, 2004 34.65 34.86 34.43 34.67 676,600 +0.22(+0.64%)
Mar 11, 2004 35.35 35.38 34.38 34.45 1,128,000 -1.01(-2.85%)
Mar 10, 2004 36.32 36.37 35.33 35.46 908,800 -0.79(-2.18%)
Mar 09, 2004 36.75 36.84 36.10 36.25 1,037,800 -0.58(-1.57%)
Mar 08, 2004 36.62 37.09 36.51 36.83 990,200 +0.00(+0.01%)
Mar 05, 2004 36.58 36.98 36.54 36.83 994,900 +0.21(+0.56%)
Mar 04, 2004 36.35 36.76 36.23 36.62 920,000 +0.24(+0.67%)
Mar 03, 2004 35.50 36.66 35.50 36.38 1,149,700 +0.85(+2.39%)
Mar 02, 2004 35.34 35.55 35.28 35.52 964,200 +0.19(+0.54%)
Mar 01, 2004 35.51 35.62 35.30 35.34 1,017,300 -0.16(-0.44%)
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%)
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.