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 (%)
Jan 31, 2003 26.60 27.18 26.55 26.86 1,371,500 +0.20(+0.77%)
Jan 30, 2003 27.16 27.25 26.61 26.66 727,900 -0.43(-1.59%)
Jan 29, 2003 27.18 27.20 26.80 27.09 1,087,900 -0.19(-0.70%)
Jan 28, 2003 27.34 27.45 27.09 27.27 1,173,900 -0.01(-0.04%)
Jan 27, 2003 27.10 27.73 27.04 27.29 1,567,500 -0.16(-0.56%)
Jan 24, 2003 28.61 28.61 27.44 27.44 2,194,200 -1.16(-4.07%)
Jan 23, 2003 27.88 28.66 27.77 28.61 1,884,400 +0.84(+3.03%)
Jan 22, 2003 27.77 28.04 27.66 27.77 1,450,300 +0.00(+0.02%)
Jan 21, 2003 28.07 28.23 27.66 27.76 825,000 -0.05(-0.20%)
Jan 17, 2003 28.02 28.02 27.45 27.82 1,308,200 -0.20(-0.70%)
Jan 16, 2003 28.52 28.75 28.01 28.01 1,086,100 -0.46(-1.63%)
Jan 15, 2003 28.70 28.80 28.34 28.48 788,300 -0.32(-1.13%)
Jan 14, 2003 28.69 28.95 28.38 28.80 833,100 +0.12(+0.40%)
Jan 13, 2003 28.73 28.95 28.50 28.68 1,140,300 +0.28(+0.99%)
Jan 10, 2003 28.30 28.62 28.19 28.41 675,700 -0.07(-0.25%)
Jan 09, 2003 27.90 28.48 27.88 28.48 1,038,300 +0.58(+2.08%)
Jan 08, 2003 28.55 28.55 27.82 27.89 1,329,000 -0.66(-2.29%)
Jan 07, 2003 28.26 28.70 28.25 28.55 1,841,200 +0.19(+0.65%)
Jan 06, 2003 27.25 28.60 27.23 28.36 1,330,700 +1.09(+4.00%)
Jan 03, 2003 27.01 27.36 26.95 27.27 1,367,700 +0.31(+1.17%)
Jan 02, 2003 26.39 27.01 26.11 26.96 1,161,200 +0.86(+3.30%)
Dec 31, 2002 26.43 26.43 25.95 26.10 1,166,900 -0.31(-1.19%)
Dec 30, 2002 26.18 26.50 26.13 26.41 768,300 +0.29(+1.13%)
Dec 27, 2002 26.68 26.75 26.12 26.12 661,100 -0.55(-2.08%)
Dec 26, 2002 26.60 26.99 26.57 26.68 644,400 +0.19(+0.72%)
Dec 24, 2002 26.65 26.66 26.32 26.48 435,800 -0.14(-0.53%)
Dec 23, 2002 26.86 26.88 26.50 26.62 1,105,500 -0.28(-1.04%)
Dec 20, 2002 27.00 27.07 26.73 26.91 1,533,700 +0.01(+0.02%)
Dec 19, 2002 27.30 27.42 26.82 26.90 1,263,100 -0.48(-1.75%)
Dec 18, 2002 27.68 27.68 27.30 27.38 1,181,000 -0.37(-1.32%)
Dec 17, 2002 27.73 27.90 27.66 27.75 1,070,700 -0.18(-0.66%)
Dec 16, 2002 27.52 28.00 27.50 27.93 634,500 +0.39(+1.42%)
Dec 13, 2002 27.75 27.82 27.18 27.54 2,102,900 -0.62(-2.22%)
Dec 12, 2002 28.77 28.77 27.89 28.16 1,229,900 -0.58(-2.02%)
Dec 11, 2002 28.50 28.95 28.35 28.75 1,371,800 +0.18(+0.63%)
Dec 10, 2002 28.38 28.59 27.80 28.57 1,172,700 +0.30(+1.08%)
Dec 09, 2002 28.57 28.75 28.26 28.26 1,731,900 -0.49(-1.70%)
Dec 06, 2002 28.65 28.90 28.50 28.75 1,032,500 -0.00(-0.02%)
Dec 05, 2002 29.18 29.23 28.55 28.75 1,326,400 -0.36(-1.22%)
Dec 04, 2002 28.98 29.50 28.88 29.11 1,436,800 +0.06(+0.21%)
Dec 03, 2002 28.93 29.62 28.86 29.05 2,876,100 +0.08(+0.28%)
Dec 02, 2002 29.75 29.75 28.68 28.97 1,259,800 -0.33(-1.13%)
Nov 29, 2002 29.12 29.62 28.80 29.30 967,800 +0.65(+2.27%)
Nov 27, 2002 28.55 28.74 28.30 28.65 1,357,100 +0.15(+0.53%)
Nov 26, 2002 28.32 28.64 28.20 28.50 3,886,800 +0.18(+0.64%)
Nov 25, 2002 28.27 28.90 28.14 28.32 5,119,700 -0.94(-3.21%)
Nov 22, 2002 28.45 29.62 28.25 29.26 1,867,100 +0.81(+2.85%)
Nov 21, 2002 28.98 29.15 28.25 28.45 2,281,900 -0.49(-1.69%)
Nov 20, 2002 28.66 29.20 28.55 28.94 942,300 +0.16(+0.54%)
Nov 19, 2002 28.38 29.05 28.18 28.79 807,700 +0.48(+1.70%)
Nov 18, 2002 29.12 29.12 28.00 28.30 1,332,400 -0.68(-2.33%)
Nov 15, 2002 28.57 29.00 28.20 28.98 851,700 +0.30(+1.06%)
Nov 14, 2002 28.48 28.73 28.23 28.68 861,500 +0.50(+1.77%)
Nov 13, 2002 28.08 28.47 27.75 28.18 1,335,900 +0.04(+0.14%)
Nov 12, 2002 27.93 28.73 27.86 28.14 1,495,500 +0.63(+2.29%)
Nov 11, 2002 27.82 27.93 27.40 27.50 1,247,500 +0.27(+0.97%)
Nov 08, 2002 27.62 27.82 26.93 27.24 1,027,700 -0.34(-1.23%)
Nov 07, 2002 27.93 28.12 27.51 27.58 1,018,100 -0.63(-2.23%)
Nov 06, 2002 28.48 28.58 27.58 28.21 1,416,800 +0.14(+0.52%)
Nov 05, 2002 28.62 28.90 27.93 28.07 1,117,800 -0.63(-2.21%)
Nov 04, 2002 28.60 29.43 28.57 28.70 2,047,600 +0.37(+1.31%)
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.