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 (%)
May 30, 2003 30.99 32.02 30.98 32.02 1,306,700 +1.28(+4.15%)
May 29, 2003 31.00 31.50 30.56 30.74 1,284,200 -0.33(-1.06%)
May 28, 2003 30.50 31.38 30.50 31.07 1,654,100 +0.59(+1.95%)
May 27, 2003 29.93 30.57 29.81 30.48 1,078,600 +0.48(+1.58%)
May 23, 2003 29.64 30.04 29.50 30.00 681,100 +0.24(+0.81%)
May 22, 2003 29.48 29.89 29.45 29.76 1,146,900 +0.32(+1.09%)
May 21, 2003 29.33 29.44 29.09 29.44 955,800 +0.04(+0.12%)
May 20, 2003 29.65 29.75 29.20 29.41 939,300 -0.08(-0.29%)
May 19, 2003 30.23 30.23 29.49 29.49 1,102,800 -0.83(-2.74%)
May 16, 2003 30.41 30.55 29.97 30.32 682,100 -0.09(-0.31%)
May 15, 2003 30.52 30.57 30.01 30.41 951,100 +0.02(+0.08%)
May 14, 2003 30.27 30.42 30.12 30.39 888,600 +0.13(+0.43%)
May 13, 2003 30.40 30.68 30.20 30.26 1,133,800 -0.04(-0.15%)
May 12, 2003 29.57 30.30 29.01 30.30 1,399,000 +0.74(+2.50%)
May 09, 2003 29.48 29.66 29.29 29.57 1,045,800 +0.21(+0.70%)
May 08, 2003 29.62 29.88 29.26 29.36 1,417,400 -0.52(-1.72%)
May 07, 2003 29.84 29.88 29.42 29.88 2,601,300 +0.04(+0.13%)
May 06, 2003 29.85 30.20 29.77 29.84 2,040,900 -0.14(-0.47%)
May 05, 2003 30.00 30.21 29.84 29.98 1,899,100 -0.02(-0.08%)
May 02, 2003 28.13 30.05 28.13 30.00 3,360,300 +0.30(+1.01%)
May 01, 2003 27.40 29.75 26.88 29.70 8,077,200 +3.25(+12.31%)
Apr 30, 2003 26.59 26.71 26.19 26.45 1,343,700 -0.14(-0.53%)
Apr 29, 2003 26.25 26.77 26.25 26.59 1,803,600 +0.49(+1.88%)
Apr 28, 2003 25.58 26.38 25.52 26.09 1,265,700 +0.62(+2.43%)
Apr 25, 2003 26.15 26.18 25.43 25.48 1,075,900 -0.67(-2.56%)
Apr 24, 2003 26.45 26.57 25.71 26.14 2,304,000 -0.31(-1.17%)
Apr 23, 2003 26.29 26.65 26.09 26.45 1,539,000 +0.17(+0.65%)
Apr 22, 2003 25.00 26.35 24.48 26.29 1,885,700 +1.29(+5.16%)
Apr 21, 2003 24.98 25.07 24.86 25.00 892,500 +0.14(+0.58%)
Apr 17, 2003 24.55 24.88 24.37 24.85 1,258,100 +0.19(+0.75%)
Apr 16, 2003 24.72 25.23 24.55 24.66 2,461,100 +0.35(+1.44%)
Apr 15, 2003 23.86 24.36 23.75 24.32 1,429,900 +0.45(+1.89%)
Apr 14, 2003 23.25 23.89 23.25 23.86 902,800 +0.61(+2.65%)
Apr 11, 2003 23.40 23.59 23.06 23.25 1,182,100 +0.09(+0.39%)
Apr 10, 2003 23.02 23.18 22.71 23.16 638,100 +0.14(+0.61%)
Apr 09, 2003 23.10 23.65 22.93 23.02 960,200 -0.07(-0.32%)
Apr 08, 2003 23.21 23.32 22.98 23.09 732,600 -0.12(-0.52%)
Apr 07, 2003 23.62 23.98 23.14 23.21 1,835,000 +0.22(+0.96%)
Apr 04, 2003 22.37 23.06 22.37 23.00 1,856,000 +0.01(+0.02%)
Apr 03, 2003 22.98 22.99 22.57 22.99 1,101,000 +0.12(+0.52%)
Apr 02, 2003 22.88 22.98 22.73 22.87 1,243,900 +0.46(+2.08%)
Apr 01, 2003 22.12 22.42 22.05 22.41 1,219,100 +0.25(+1.11%)
Mar 31, 2003 21.95 22.39 21.93 22.16 1,327,200 -0.25(-1.12%)
Mar 28, 2003 22.64 22.66 22.23 22.41 1,251,600 -0.26(-1.15%)
Mar 27, 2003 22.82 22.95 22.36 22.67 1,309,900 -0.15(-0.66%)
Mar 26, 2003 22.98 23.07 22.69 22.82 1,785,100 -0.04(-0.20%)
Mar 25, 2003 23.55 23.55 22.75 22.86 4,196,700 -0.81(-3.42%)
Mar 24, 2003 24.45 24.45 23.50 23.68 1,114,900 -0.78(-3.19%)
Mar 21, 2003 24.05 24.47 23.98 24.45 1,270,500 +0.60(+2.54%)
Mar 20, 2003 23.75 24.16 23.32 23.85 898,700 +0.11(+0.44%)
Mar 19, 2003 23.68 23.86 23.45 23.75 1,815,300 +0.06(+0.25%)
Mar 18, 2003 23.95 23.95 23.50 23.68 1,508,500 -0.20(-0.84%)
Mar 17, 2003 22.73 23.93 22.55 23.89 1,690,300 +1.16(+5.08%)
Mar 14, 2003 22.52 23.14 22.46 22.73 1,465,600 +0.29(+1.27%)
Mar 13, 2003 21.52 22.55 21.50 22.45 1,669,300 +1.22(+5.75%)
Mar 12, 2003 21.73 21.80 20.89 21.23 2,509,200 -0.50(-2.30%)
Mar 11, 2003 22.51 22.70 21.73 21.73 1,671,000 -0.81(-3.62%)
Mar 10, 2003 22.91 23.07 22.54 22.54 1,151,500 -0.53(-2.30%)
Mar 07, 2003 22.68 23.11 22.68 23.07 1,612,800 +0.05(+0.24%)
Mar 06, 2003 23.25 23.25 22.80 23.02 1,775,400 -0.32(-1.39%)
Mar 05, 2003 23.25 23.55 23.15 23.34 1,190,700 +0.09(+0.37%)
Mar 04, 2003 23.64 23.64 23.20 23.25 772,200 -0.41(-1.73%)
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.