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 (%)
Sep 30, 2004 34.52 35.47 34.25 35.14 1,489,800 +0.62(+1.81%)
Sep 29, 2004 34.55 34.64 34.37 34.52 701,100 -0.14(-0.40%)
Sep 28, 2004 34.60 34.74 34.47 34.66 624,500 +0.05(+0.16%)
Sep 27, 2004 34.77 34.88 34.26 34.60 1,139,100 -0.20(-0.57%)
Sep 24, 2004 34.80 35.01 34.77 34.80 908,900 -0.15(-0.41%)
Sep 23, 2004 35.22 35.31 34.88 34.95 798,200 -0.28(-0.79%)
Sep 22, 2004 35.35 35.38 35.15 35.23 1,008,000 -0.46(-1.29%)
Sep 21, 2004 35.50 35.79 35.29 35.69 718,700 +0.16(+0.45%)
Sep 20, 2004 35.41 35.53 35.27 35.52 589,500 +0.02(+0.04%)
Sep 17, 2004 35.80 35.80 35.45 35.51 1,042,100 -0.03(-0.08%)
Sep 16, 2004 35.15 35.61 35.15 35.54 577,200 +0.27(+0.77%)
Sep 15, 2004 35.25 35.59 34.76 35.27 1,160,800 -0.07(-0.21%)
Sep 14, 2004 35.38 35.62 35.10 35.34 870,700 -0.03(-0.08%)
Sep 13, 2004 34.75 35.42 34.74 35.38 1,361,900 +0.73(+2.11%)
Sep 10, 2004 34.37 34.70 34.23 34.65 877,400 +0.27(+0.79%)
Sep 09, 2004 34.69 34.75 34.26 34.38 1,185,600 -0.31(-0.89%)
Sep 08, 2004 34.74 34.84 34.62 34.69 678,900 -0.14(-0.40%)
Sep 07, 2004 34.75 34.88 34.63 34.83 917,300 +0.53(+1.55%)
Sep 03, 2004 34.25 34.80 34.24 34.30 824,000 -0.11(-0.32%)
Sep 02, 2004 33.48 34.42 33.40 34.41 1,116,800 +0.73(+2.18%)
Sep 01, 2004 34.01 34.01 33.45 33.67 1,401,500 -0.34(-0.99%)
Aug 31, 2004 34.33 34.34 33.83 34.01 1,339,900 -0.34(-0.99%)
Aug 30, 2004 34.25 34.49 34.24 34.34 657,700 +0.12(+0.35%)
Aug 27, 2004 34.14 34.27 33.95 34.23 521,600 +0.09(+0.25%)
Aug 26, 2004 34.24 34.24 33.97 34.14 546,200 -0.10(-0.29%)
Aug 25, 2004 33.77 34.30 33.60 34.24 763,500 +0.52(+1.53%)
Aug 24, 2004 33.62 33.77 33.48 33.73 583,600 +0.14(+0.42%)
Aug 23, 2004 33.69 33.91 33.32 33.59 950,100 -0.05(-0.15%)
Aug 20, 2004 33.30 33.79 33.29 33.63 571,100 +0.10(+0.31%)
Aug 19, 2004 33.41 33.62 33.27 33.53 524,300 +0.01(+0.03%)
Aug 18, 2004 33.28 33.55 33.02 33.52 782,100 +0.19(+0.55%)
Aug 17, 2004 33.25 33.59 33.21 33.34 812,200 +0.10(+0.30%)
Aug 16, 2004 32.89 33.41 32.89 33.23 729,500 +0.34(+1.05%)
Aug 13, 2004 33.10 33.18 32.75 32.89 1,041,800 -0.27(-0.80%)
Aug 12, 2004 33.25 33.33 33.08 33.16 751,800 -0.21(-0.64%)
Aug 11, 2004 33.30 33.43 32.97 33.37 805,400 -0.05(-0.15%)
Aug 10, 2004 33.19 33.42 33.05 33.42 770,200 +0.47(+1.43%)
Aug 09, 2004 32.80 33.24 32.62 32.95 678,900 +0.25(+0.75%)
Aug 06, 2004 32.80 33.06 32.69 32.70 1,026,200 -0.30(-0.89%)
Aug 05, 2004 33.62 33.70 33.00 33.00 930,700 -0.52(-1.54%)
Aug 04, 2004 33.67 33.75 33.32 33.52 1,218,300 -0.15(-0.45%)
Aug 03, 2004 34.13 34.17 33.63 33.66 1,152,200 -0.46(-1.35%)
Aug 02, 2004 34.34 34.40 34.09 34.12 1,374,300 -0.27(-0.77%)
Jul 30, 2004 34.52 34.55 34.17 34.39 1,077,900 -0.13(-0.38%)
Jul 29, 2004 34.51 34.67 34.17 34.52 1,942,100 +0.33(+0.95%)
Jul 28, 2004 33.00 34.42 33.00 34.20 3,647,200 +1.87(+5.78%)
Jul 27, 2004 32.03 32.48 31.90 32.33 1,009,800 +0.28(+0.86%)
Jul 26, 2004 32.20 32.40 31.90 32.05 868,800 -0.03(-0.09%)
Jul 23, 2004 32.00 32.31 31.57 32.08 1,543,700 +0.08(+0.25%)
Jul 22, 2004 32.03 32.17 31.55 32.00 1,373,500 -0.30(-0.93%)
Jul 21, 2004 32.77 32.88 32.30 32.30 1,044,900 -0.31(-0.95%)
Jul 20, 2004 33.13 33.13 31.98 32.61 2,014,700 -0.53(-1.60%)
Jul 19, 2004 33.16 33.28 33.00 33.14 540,100 -0.02(-0.06%)
Jul 16, 2004 33.50 33.58 33.11 33.16 574,900 -0.03(-0.08%)
Jul 15, 2004 33.69 33.73 33.17 33.19 757,700 -0.41(-1.22%)
Jul 14, 2004 33.42 33.75 33.42 33.59 781,100 +0.03(+0.09%)
Jul 13, 2004 33.45 33.77 33.45 33.56 793,900 +0.09(+0.28%)
Jul 12, 2004 33.34 33.49 33.09 33.47 704,800 +0.14(+0.44%)
Jul 09, 2004 33.38 33.44 33.19 33.33 905,300 +0.07(+0.21%)
Jul 08, 2004 33.58 33.62 33.26 33.26 903,800 -0.34(-1.03%)
Jul 07, 2004 33.35 33.69 33.25 33.60 1,109,300 +0.25(+0.75%)
Jul 06, 2004 33.52 33.52 33.20 33.35 1,199,700 -0.21(-0.64%)
Jul 02, 2004 33.60 33.63 33.45 33.56 699,300 -0.04(-0.10%)
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.