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 31, 2005 41.99 42.36 41.84 42.12 995,500 +0.35(+0.84%)
May 27, 2005 41.95 42.03 41.73 41.77 616,800 -0.22(-0.52%)
May 26, 2005 41.44 42.05 41.44 41.98 939,600 +0.60(+1.45%)
May 25, 2005 41.49 41.59 41.27 41.38 579,600 -0.30(-0.73%)
May 24, 2005 41.79 41.92 41.51 41.69 870,600 +0.02(+0.04%)
May 23, 2005 41.54 41.91 41.45 41.67 769,600 +0.26(+0.63%)
May 20, 2005 41.48 41.55 41.30 41.41 636,800 +0.07(+0.18%)
May 19, 2005 41.37 41.49 41.22 41.34 929,800 +0.07(+0.17%)
May 18, 2005 41.19 41.45 41.04 41.27 797,900 +0.15(+0.36%)
May 17, 2005 40.62 41.26 40.53 41.12 1,214,000 +0.38(+0.92%)
May 16, 2005 40.23 40.82 40.23 40.74 907,200 +0.52(+1.29%)
May 13, 2005 40.73 40.80 39.92 40.23 1,062,300 -0.75(-1.84%)
May 12, 2005 41.38 41.52 40.97 40.98 656,300 -0.46(-1.10%)
May 11, 2005 41.00 41.47 40.78 41.44 1,321,500 +0.11(+0.27%)
May 10, 2005 41.60 41.67 41.23 41.33 1,093,600 -0.70(-1.67%)
May 09, 2005 41.27 42.13 41.27 42.02 1,036,800 +0.25(+0.60%)
May 06, 2005 41.49 42.00 41.41 41.77 1,264,100 +0.34(+0.83%)
May 05, 2005 41.85 41.98 41.22 41.43 1,953,500 -0.97(-2.29%)
May 04, 2005 41.25 42.45 41.23 42.40 2,198,300 +1.12(+2.70%)
May 03, 2005 40.48 41.45 40.48 41.28 1,828,900 +0.55(+1.35%)
May 02, 2005 40.87 41.00 40.41 40.73 1,008,000 -0.16(-0.38%)
Apr 29, 2005 40.08 40.89 39.76 40.89 2,222,000 +1.20(+3.01%)
Apr 28, 2005 39.98 40.21 39.62 39.70 1,425,400 -0.38(-0.96%)
Apr 27, 2005 39.17 40.30 39.12 40.08 2,746,600 +0.95(+2.41%)
Apr 26, 2005 39.25 39.51 38.95 39.13 1,824,600 +0.01(+0.03%)
Apr 25, 2005 39.25 39.58 38.91 39.12 1,269,200 -0.04(-0.10%)
Apr 22, 2005 39.25 39.41 38.84 39.16 1,066,000 -0.12(-0.32%)
Apr 21, 2005 38.90 39.35 38.78 39.29 940,800 +0.78(+2.03%)
Apr 20, 2005 38.92 39.35 38.48 38.51 1,225,700 -0.41(-1.07%)
Apr 19, 2005 38.59 39.16 38.49 38.92 1,161,700 +0.28(+0.72%)
Apr 18, 2005 38.91 38.98 38.33 38.65 1,098,700 -0.28(-0.72%)
Apr 15, 2005 39.33 39.59 38.90 38.92 869,500 -0.57(-1.43%)
Apr 14, 2005 39.62 39.91 39.47 39.49 1,446,000 -0.28(-0.72%)
Apr 13, 2005 39.94 40.10 39.66 39.77 1,341,900 -0.16(-0.41%)
Apr 12, 2005 39.12 40.09 39.12 39.94 2,021,900 +0.81(+2.08%)
Apr 11, 2005 39.05 39.28 39.02 39.12 666,800 +0.10(+0.26%)
Apr 08, 2005 39.09 39.35 38.98 39.02 716,200 -0.07(-0.18%)
Apr 07, 2005 39.25 39.26 38.93 39.09 1,363,900 -0.41(-1.03%)
Apr 06, 2005 39.74 39.84 39.38 39.50 814,600 -0.15(-0.38%)
Apr 05, 2005 39.53 39.73 39.33 39.65 800,800 +0.24(+0.62%)
Apr 04, 2005 38.92 39.69 38.65 39.41 1,389,300 +0.63(+1.62%)
Apr 01, 2005 39.63 39.68 38.41 38.77 2,877,700 -0.86(-2.17%)
Mar 31, 2005 39.81 39.83 39.55 39.63 1,028,300 -0.30(-0.75%)
Mar 30, 2005 39.42 39.96 39.12 39.94 1,252,300 +0.57(+1.44%)
Mar 29, 2005 38.99 39.52 38.93 39.37 1,675,400 +0.25(+0.64%)
Mar 28, 2005 38.66 39.35 38.66 39.12 980,000 +0.46(+1.19%)
Mar 24, 2005 38.48 38.98 38.23 38.66 1,282,000 +0.49(+1.28%)
Mar 23, 2005 37.76 38.48 37.63 38.17 1,865,100 +0.41(+1.10%)
Mar 22, 2005 38.90 38.98 37.73 37.76 1,868,800 -1.14(-2.94%)
Mar 21, 2005 38.98 39.05 38.62 38.90 1,226,300 -0.09(-0.22%)
Mar 18, 2005 39.39 39.48 38.45 38.98 1,954,600 -0.40(-1.02%)
Mar 17, 2005 39.33 39.70 39.15 39.38 861,500 -0.05(-0.11%)
Mar 16, 2005 39.88 39.88 39.32 39.43 1,253,800 -0.72(-1.79%)
Mar 15, 2005 40.25 40.37 39.90 40.15 1,492,000 -0.33(-0.80%)
Mar 14, 2005 39.52 40.48 39.45 40.48 1,412,900 +0.88(+2.22%)
Mar 11, 2005 39.83 39.91 39.42 39.59 703,100 -0.17(-0.43%)
Mar 10, 2005 39.42 39.87 39.41 39.77 561,000 +0.27(+0.67%)
Mar 09, 2005 39.38 39.50 39.20 39.50 1,198,000 +0.09(+0.24%)
Mar 08, 2005 39.48 39.56 39.30 39.41 782,700 -0.39(-0.99%)
Mar 07, 2005 39.52 39.89 39.52 39.80 1,153,900 +0.00(+0.00%)
Mar 04, 2005 39.55 39.95 39.44 39.80 873,800 +0.34(+0.86%)
Mar 03, 2005 39.80 39.83 39.18 39.46 977,500 -0.22(-0.55%)
Mar 02, 2005 39.62 39.89 39.49 39.68 665,600 +0.01(+0.03%)
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.