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 28, 2004 33.62 33.75 33.48 33.69 621,400 +0.07(+0.21%)
May 27, 2004 33.81 33.90 33.49 33.62 738,300 +0.05(+0.15%)
May 26, 2004 33.71 33.77 33.51 33.56 984,000 -0.23(-0.70%)
May 25, 2004 33.47 33.84 33.09 33.80 1,077,100 +0.30(+0.90%)
May 24, 2004 34.00 34.09 33.47 33.50 750,400 -0.27(-0.78%)
May 21, 2004 33.58 34.18 33.53 33.77 669,100 +0.24(+0.72%)
May 20, 2004 33.48 33.68 33.38 33.52 682,900 +0.02(+0.07%)
May 19, 2004 33.73 34.23 33.35 33.50 845,400 -0.13(-0.39%)
May 18, 2004 33.42 33.88 33.33 33.63 506,200 +0.04(+0.12%)
May 17, 2004 33.58 33.94 33.17 33.59 782,700 -0.41(-1.21%)
May 14, 2004 33.70 34.05 33.42 34.00 1,052,100 +0.38(+1.15%)
May 13, 2004 33.65 34.05 33.50 33.62 705,200 -0.20(-0.58%)
May 12, 2004 33.46 33.81 33.15 33.81 1,457,700 +0.19(+0.55%)
May 11, 2004 33.19 33.67 33.15 33.62 821,700 +0.45(+1.36%)
May 10, 2004 33.10 33.25 32.35 33.17 1,201,000 -0.16(-0.48%)
May 07, 2004 33.98 34.27 33.34 33.34 1,000,000 -0.71(-2.09%)
May 06, 2004 34.22 34.23 33.72 34.05 669,000 -0.25(-0.73%)
May 05, 2004 34.38 34.70 34.27 34.30 789,500 -0.10(-0.29%)
May 04, 2004 34.95 35.02 34.34 34.40 839,200 -0.55(-1.57%)
May 03, 2004 34.60 34.98 34.39 34.95 707,400 +0.45(+1.29%)
Apr 30, 2004 35.17 35.17 34.35 34.50 992,200 -0.26(-0.75%)
Apr 29, 2004 34.66 35.38 34.50 34.76 1,086,300 +0.30(+0.87%)
Apr 28, 2004 34.84 34.95 34.35 34.46 972,600 -0.38(-1.09%)
Apr 27, 2004 35.51 35.51 34.49 34.84 2,421,100 +0.19(+0.53%)
Apr 26, 2004 34.65 34.75 34.26 34.66 1,581,600 +0.09(+0.26%)
Apr 23, 2004 34.52 34.69 34.27 34.56 857,100 -0.04(-0.10%)
Apr 22, 2004 34.50 34.75 33.95 34.60 1,495,400 +0.62(+1.84%)
Apr 21, 2004 34.20 34.20 33.84 33.98 1,252,900 -0.18(-0.54%)
Apr 20, 2004 34.98 35.02 34.16 34.16 1,224,700 -0.67(-1.92%)
Apr 19, 2004 34.77 34.93 34.48 34.83 699,000 -0.07(-0.19%)
Apr 16, 2004 34.74 34.99 34.50 34.90 728,200 +0.34(+0.98%)
Apr 15, 2004 34.65 34.75 34.12 34.55 975,800 -0.10(-0.30%)
Apr 14, 2004 34.77 35.12 34.50 34.66 976,700 -0.38(-1.07%)
Apr 13, 2004 35.77 35.80 34.97 35.03 733,400 -0.62(-1.73%)
Apr 12, 2004 35.52 36.03 35.52 35.65 795,700 +0.17(+0.49%)
Apr 08, 2004 35.75 35.95 35.34 35.48 857,300 +0.16(+0.45%)
Apr 07, 2004 35.77 35.85 35.28 35.31 761,700 -0.54(-1.49%)
Apr 06, 2004 35.80 35.98 35.56 35.85 621,400 -0.18(-0.51%)
Apr 05, 2004 35.59 36.17 35.59 36.03 656,300 +0.50(+1.42%)
Apr 02, 2004 35.65 35.69 35.10 35.53 622,000 +0.07(+0.20%)
Apr 01, 2004 34.85 35.55 34.76 35.46 694,500 +0.69(+1.98%)
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%)
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.