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, 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%)
Jan 03, 2005 38.49 38.52 38.02 38.15 808,700 -0.30(-0.78%)
Dec 31, 2004 38.49 38.73 38.28 38.45 230,300 -0.01(-0.03%)
Dec 30, 2004 38.49 38.65 38.45 38.46 233,400 -0.02(-0.06%)
Dec 29, 2004 38.31 38.52 38.23 38.48 391,200 +0.17(+0.44%)
Dec 28, 2004 37.95 38.34 37.95 38.31 484,000 +0.41(+1.07%)
Dec 27, 2004 37.92 38.17 37.73 37.91 581,000 -0.08(-0.20%)
Dec 23, 2004 38.15 38.27 37.92 37.98 728,700 -0.05(-0.13%)
Dec 22, 2004 38.50 38.59 37.98 38.03 613,200 -0.44(-1.14%)
Dec 21, 2004 37.95 38.52 37.90 38.48 582,100 +0.65(+1.70%)
Dec 20, 2004 38.26 38.27 37.77 37.83 697,800 -0.30(-0.80%)
Dec 17, 2004 38.25 38.42 37.95 38.13 913,400 -0.22(-0.57%)
Dec 16, 2004 38.08 38.45 37.84 38.35 1,009,400 +0.22(+0.59%)
Dec 15, 2004 38.08 38.38 37.95 38.13 849,300 -0.21(-0.56%)
Dec 14, 2004 37.92 38.41 37.74 38.34 917,400 +0.52(+1.37%)
Dec 13, 2004 37.59 37.88 37.55 37.83 701,700 +0.32(+0.84%)
Dec 10, 2004 37.65 37.70 37.41 37.51 903,600 -0.11(-0.29%)
Dec 09, 2004 37.50 37.78 37.16 37.62 801,300 +0.12(+0.32%)
Dec 08, 2004 38.02 38.04 37.37 37.50 1,068,800 -0.41(-1.07%)
Dec 07, 2004 37.80 38.01 37.65 37.91 896,400 -0.02(-0.05%)
Dec 06, 2004 38.10 38.10 37.80 37.92 715,600 -0.18(-0.46%)
Dec 03, 2004 37.88 38.33 37.80 38.10 798,200 +0.09(+0.25%)
Dec 02, 2004 38.30 38.40 37.73 38.01 956,000 -0.49(-1.29%)
Dec 01, 2004 38.38 38.50 38.06 38.50 890,200 +0.40(+1.04%)
Nov 30, 2004 38.00 38.43 37.90 38.10 887,500 -0.12(-0.30%)
Nov 29, 2004 38.04 38.32 37.73 38.22 799,600 +0.18(+0.47%)
Nov 26, 2004 37.98 38.20 37.95 38.04 374,200 -0.04(-0.11%)
Nov 24, 2004 37.80 38.23 37.80 38.08 799,900 +0.20(+0.53%)
Nov 23, 2004 37.62 37.99 37.35 37.88 1,500,300 +0.30(+0.80%)
Nov 22, 2004 36.89 37.62 36.88 37.58 881,300 +0.69(+1.87%)
Nov 19, 2004 36.92 37.05 36.65 36.89 658,300 +0.09(+0.24%)
Nov 18, 2004 36.92 37.12 36.70 36.80 619,400 -0.05(-0.15%)
Nov 17, 2004 36.88 37.21 36.71 36.85 714,300 -0.03(-0.08%)
Nov 16, 2004 37.06 37.15 36.67 36.88 919,400 -0.58(-1.55%)
Nov 15, 2004 37.41 37.67 37.17 37.47 755,600 +0.06(+0.15%)
Nov 12, 2004 37.46 37.47 36.50 37.41 1,198,900 -0.06(-0.16%)
Nov 11, 2004 37.22 37.50 37.22 37.47 865,900 +0.25(+0.69%)
Nov 10, 2004 37.15 37.48 36.92 37.22 790,100 +0.12(+0.34%)
Nov 09, 2004 37.31 37.44 36.95 37.09 733,400 -0.15(-0.42%)
Nov 08, 2004 36.92 37.28 36.92 37.24 1,140,100 +0.45(+1.21%)
Nov 05, 2004 37.02 37.34 36.34 36.80 1,146,200 -0.23(-0.61%)
Nov 04, 2004 36.52 37.08 36.36 37.02 831,800 +0.59(+1.61%)
Nov 03, 2004 36.75 36.77 36.34 36.44 1,354,200 +0.16(+0.44%)
Nov 02, 2004 36.23 36.84 36.17 36.28 1,853,900 +0.33(+0.92%)
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.