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, 2002 26.43 26.43 25.95 26.10 1,166,900 -0.31(-1.19%)
Dec 30, 2002 26.18 26.50 26.13 26.41 768,300 +0.29(+1.13%)
Dec 27, 2002 26.68 26.75 26.12 26.12 661,100 -0.55(-2.08%)
Dec 26, 2002 26.60 26.99 26.57 26.68 644,400 +0.19(+0.72%)
Dec 24, 2002 26.65 26.66 26.32 26.48 435,800 -0.14(-0.53%)
Dec 23, 2002 26.86 26.88 26.50 26.62 1,105,500 -0.28(-1.04%)
Dec 20, 2002 27.00 27.07 26.73 26.91 1,533,700 +0.01(+0.02%)
Dec 19, 2002 27.30 27.42 26.82 26.90 1,263,100 -0.48(-1.75%)
Dec 18, 2002 27.68 27.68 27.30 27.38 1,181,000 -0.37(-1.32%)
Dec 17, 2002 27.73 27.90 27.66 27.75 1,070,700 -0.18(-0.66%)
Dec 16, 2002 27.52 28.00 27.50 27.93 634,500 +0.39(+1.42%)
Dec 13, 2002 27.75 27.82 27.18 27.54 2,102,900 -0.62(-2.22%)
Dec 12, 2002 28.77 28.77 27.89 28.16 1,229,900 -0.58(-2.02%)
Dec 11, 2002 28.50 28.95 28.35 28.75 1,371,800 +0.18(+0.63%)
Dec 10, 2002 28.38 28.59 27.80 28.57 1,172,700 +0.30(+1.08%)
Dec 09, 2002 28.57 28.75 28.26 28.26 1,731,900 -0.49(-1.70%)
Dec 06, 2002 28.65 28.90 28.50 28.75 1,032,500 -0.00(-0.02%)
Dec 05, 2002 29.18 29.23 28.55 28.75 1,326,400 -0.36(-1.22%)
Dec 04, 2002 28.98 29.50 28.88 29.11 1,436,800 +0.06(+0.21%)
Dec 03, 2002 28.93 29.62 28.86 29.05 2,876,100 +0.08(+0.28%)
Dec 02, 2002 29.75 29.75 28.68 28.97 1,259,800 -0.33(-1.13%)
Nov 29, 2002 29.12 29.62 28.80 29.30 967,800 +0.65(+2.27%)
Nov 27, 2002 28.55 28.74 28.30 28.65 1,357,100 +0.15(+0.53%)
Nov 26, 2002 28.32 28.64 28.20 28.50 3,886,800 +0.18(+0.64%)
Nov 25, 2002 28.27 28.90 28.14 28.32 5,119,700 -0.94(-3.21%)
Nov 22, 2002 28.45 29.62 28.25 29.26 1,867,100 +0.81(+2.85%)
Nov 21, 2002 28.98 29.15 28.25 28.45 2,281,900 -0.49(-1.69%)
Nov 20, 2002 28.66 29.20 28.55 28.94 942,300 +0.16(+0.54%)
Nov 19, 2002 28.38 29.05 28.18 28.79 807,700 +0.48(+1.70%)
Nov 18, 2002 29.12 29.12 28.00 28.30 1,332,400 -0.68(-2.33%)
Nov 15, 2002 28.57 29.00 28.20 28.98 851,700 +0.30(+1.06%)
Nov 14, 2002 28.48 28.73 28.23 28.68 861,500 +0.50(+1.77%)
Nov 13, 2002 28.08 28.47 27.75 28.18 1,335,900 +0.04(+0.14%)
Nov 12, 2002 27.93 28.73 27.86 28.14 1,495,500 +0.63(+2.29%)
Nov 11, 2002 27.82 27.93 27.40 27.50 1,247,500 +0.27(+0.97%)
Nov 08, 2002 27.62 27.82 26.93 27.24 1,027,700 -0.34(-1.23%)
Nov 07, 2002 27.93 28.12 27.51 27.58 1,018,100 -0.63(-2.23%)
Nov 06, 2002 28.48 28.58 27.58 28.21 1,416,800 +0.14(+0.52%)
Nov 05, 2002 28.62 28.90 27.93 28.07 1,117,800 -0.63(-2.21%)
Nov 04, 2002 28.60 29.43 28.57 28.70 2,047,600 +0.37(+1.31%)
Nov 01, 2002 28.23 28.70 27.91 28.33 1,374,000 +0.12(+0.44%)
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%)
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.