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 (%)
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%)
Mar 01, 2005 39.50 39.99 39.50 39.67 789,300 +0.12(+0.29%)
Feb 28, 2005 39.50 39.70 39.38 39.55 797,000 -0.37(-0.91%)
Feb 25, 2005 39.40 39.95 39.37 39.92 799,000 +0.47(+1.19%)
Feb 24, 2005 39.20 39.52 39.17 39.45 862,100 +0.23(+0.57%)
Feb 23, 2005 39.05 39.44 38.92 39.23 988,200 +0.30(+0.78%)
Feb 22, 2005 39.23 39.45 38.92 38.92 1,275,200 -0.43(-1.09%)
Feb 18, 2005 39.31 39.48 39.05 39.35 828,400 +0.09(+0.23%)
Feb 17, 2005 39.41 39.46 39.08 39.26 857,500 -0.15(-0.37%)
Feb 16, 2005 39.40 39.49 39.08 39.41 847,500 -0.14(-0.35%)
Feb 15, 2005 39.63 39.77 39.50 39.55 1,131,700 -0.09(-0.23%)
Feb 14, 2005 39.75 39.84 39.46 39.63 796,100 -0.33(-0.83%)
Feb 11, 2005 39.12 40.12 39.08 39.97 1,484,400 +0.97(+2.47%)
Feb 10, 2005 39.10 39.12 38.50 39.00 1,266,200 +0.20(+0.52%)
Feb 09, 2005 39.16 39.28 38.67 38.80 577,500 -0.28(-0.70%)
Feb 08, 2005 38.91 39.10 38.80 39.08 886,100 +0.05(+0.12%)
Feb 07, 2005 38.96 39.10 38.83 39.03 801,900 +0.23(+0.59%)
Feb 04, 2005 37.98 38.91 37.98 38.80 1,094,200 +0.53(+1.38%)
Feb 03, 2005 37.35 38.34 37.34 38.27 1,308,200 +0.75(+1.99%)
Feb 02, 2005 38.27 38.42 36.88 37.52 2,163,700 -0.75(-1.96%)
Feb 01, 2005 37.38 38.37 37.09 38.27 1,924,600 +1.03(+2.78%)
Jan 31, 2005 36.97 37.30 36.92 37.24 878,400 +0.57(+1.55%)
Jan 28, 2005 36.77 36.95 36.51 36.67 1,162,700 -0.09(-0.26%)
Jan 27, 2005 37.47 37.52 36.77 36.77 1,304,000 -0.65(-1.74%)
Jan 26, 2005 37.42 37.72 37.21 37.41 639,700 +0.06(+0.17%)
Jan 25, 2005 37.70 37.80 37.23 37.35 790,300 -0.13(-0.35%)
Jan 24, 2005 37.62 37.90 37.44 37.48 616,900 -0.14(-0.37%)
Jan 21, 2005 37.93 38.12 37.60 37.62 502,800 -0.33(-0.87%)
Jan 20, 2005 38.00 38.30 37.73 37.95 1,618,500 -0.82(-2.12%)
Jan 19, 2005 39.23 39.41 38.62 38.77 1,184,800 -0.47(-1.20%)
Jan 18, 2005 38.17 39.28 38.05 39.24 1,356,700 +0.86(+2.23%)
Jan 14, 2005 37.89 38.39 37.78 38.38 639,600 +0.45(+1.17%)
Jan 13, 2005 38.16 38.40 37.91 37.94 910,100 -0.22(-0.58%)
Jan 12, 2005 38.17 38.44 38.00 38.16 823,100 -0.15(-0.39%)
Jan 11, 2005 38.42 38.48 38.12 38.31 694,300 +0.01(+0.03%)
Jan 10, 2005 38.00 38.39 37.99 38.30 690,400 +0.34(+0.91%)
Jan 07, 2005 37.84 38.19 37.69 37.95 652,900 +0.11(+0.30%)
Jan 06, 2005 37.63 37.99 37.60 37.84 933,100 +0.26(+0.69%)
Jan 05, 2005 37.60 37.90 37.52 37.58 975,700 -0.05(-0.12%)
Jan 04, 2005 38.15 38.33 37.55 37.62 636,000 -0.52(-1.38%)
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.