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 (%)
Jun 30, 2004 34.00 34.17 33.88 34.09 669,200 +0.11(+0.31%)
Jun 29, 2004 33.85 34.17 33.80 33.98 585,600 +0.15(+0.44%)
Jun 28, 2004 34.38 34.59 33.80 33.84 729,800 -0.43(-1.25%)
Jun 25, 2004 34.24 34.68 34.23 34.27 688,100 +0.01(+0.01%)
Jun 24, 2004 34.35 34.60 34.26 34.26 519,300 -0.22(-0.62%)
Jun 23, 2004 33.91 34.52 33.83 34.48 846,300 +0.38(+1.11%)
Jun 22, 2004 33.90 34.09 33.66 34.09 825,800 +0.07(+0.22%)
Jun 21, 2004 34.40 34.45 33.99 34.02 467,800 -0.25(-0.73%)
Jun 18, 2004 34.15 34.65 34.14 34.27 501,700 +0.05(+0.15%)
Jun 17, 2004 34.10 34.34 33.73 34.22 824,600 +0.08(+0.23%)
Jun 16, 2004 34.30 34.33 34.09 34.14 406,200 -0.07(-0.20%)
Jun 15, 2004 34.42 34.50 34.12 34.21 764,200 +0.06(+0.18%)
Jun 14, 2004 34.49 34.70 34.02 34.15 528,800 -0.34(-0.99%)
Jun 10, 2004 34.45 34.62 34.30 34.49 648,600 +0.29(+0.85%)
Jun 09, 2004 34.50 34.50 34.12 34.20 655,100 -0.32(-0.93%)
Jun 08, 2004 34.74 34.87 34.52 34.52 666,400 -0.34(-0.99%)
Jun 07, 2004 34.52 34.87 34.52 34.87 678,400 +0.41(+1.18%)
Jun 04, 2004 34.20 34.75 34.16 34.46 842,300 +0.42(+1.23%)
Jun 03, 2004 34.08 34.17 33.88 34.04 553,200 -0.06(-0.18%)
Jun 02, 2004 33.81 34.31 33.81 34.10 532,500 +0.30(+0.90%)
Jun 01, 2004 33.59 33.88 33.55 33.80 784,700 +0.11(+0.33%)
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%)
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.