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, 2005 43.14 43.40 42.80 42.80 1,039,000 -0.04(-0.09%)
Jun 29, 2005 43.29 43.50 42.80 42.84 697,500 -0.30(-0.68%)
Jun 28, 2005 43.05 43.16 42.85 43.14 1,067,700 +0.05(+0.12%)
Jun 27, 2005 42.25 43.16 42.20 43.09 1,035,600 +0.74(+1.75%)
Jun 24, 2005 41.62 42.69 41.62 42.35 1,132,100 +0.52(+1.26%)
Jun 23, 2005 42.58 42.65 41.78 41.83 858,700 -0.80(-1.88%)
Jun 22, 2005 43.02 43.09 42.56 42.62 783,100 -0.40(-0.93%)
Jun 21, 2005 42.55 43.13 42.44 43.02 1,029,500 +0.60(+1.41%)
Jun 20, 2005 42.33 42.56 42.20 42.42 672,500 +0.02(+0.06%)
Jun 17, 2005 42.85 43.12 42.40 42.40 1,407,000 -0.22(-0.52%)
Jun 16, 2005 42.47 42.69 42.34 42.62 546,300 +0.18(+0.44%)
Jun 15, 2005 42.29 42.48 42.11 42.44 664,600 +0.16(+0.38%)
Jun 14, 2005 42.24 42.48 41.96 42.27 733,100 +0.09(+0.21%)
Jun 13, 2005 42.67 42.85 42.13 42.19 777,500 -0.61(-1.43%)
Jun 10, 2005 42.50 42.93 42.48 42.80 1,138,400 +0.32(+0.75%)
Jun 09, 2005 41.98 42.50 41.88 42.48 720,900 +0.66(+1.58%)
Jun 08, 2005 42.25 42.30 41.75 41.81 884,600 -0.51(-1.19%)
Jun 07, 2005 42.36 42.50 42.20 42.32 711,200 +0.16(+0.38%)
Jun 06, 2005 41.92 42.23 41.73 42.16 893,300 +0.36(+0.86%)
Jun 03, 2005 42.10 42.11 41.50 41.80 860,500 -0.37(-0.87%)
Jun 02, 2005 42.19 42.27 41.99 42.16 887,800 +0.02(+0.05%)
Jun 01, 2005 41.98 42.40 41.86 42.15 985,900 +0.03(+0.07%)
May 31, 2005 41.99 42.36 41.84 42.12 995,500 +0.35(+0.84%)
May 27, 2005 41.95 42.03 41.73 41.77 616,800 -0.22(-0.52%)
May 26, 2005 41.44 42.05 41.44 41.98 939,600 +0.60(+1.45%)
May 25, 2005 41.49 41.59 41.27 41.38 579,600 -0.30(-0.73%)
May 24, 2005 41.79 41.92 41.51 41.69 870,600 +0.02(+0.04%)
May 23, 2005 41.54 41.91 41.45 41.67 769,600 +0.26(+0.63%)
May 20, 2005 41.48 41.55 41.30 41.41 636,800 +0.07(+0.18%)
May 19, 2005 41.37 41.49 41.22 41.34 929,800 +0.07(+0.17%)
May 18, 2005 41.19 41.45 41.04 41.27 797,900 +0.15(+0.36%)
May 17, 2005 40.62 41.26 40.53 41.12 1,214,000 +0.38(+0.92%)
May 16, 2005 40.23 40.82 40.23 40.74 907,200 +0.52(+1.29%)
May 13, 2005 40.73 40.80 39.92 40.23 1,062,300 -0.75(-1.84%)
May 12, 2005 41.38 41.52 40.97 40.98 656,300 -0.46(-1.10%)
May 11, 2005 41.00 41.47 40.78 41.44 1,321,500 +0.11(+0.27%)
May 10, 2005 41.60 41.67 41.23 41.33 1,093,600 -0.70(-1.67%)
May 09, 2005 41.27 42.13 41.27 42.02 1,036,800 +0.25(+0.60%)
May 06, 2005 41.49 42.00 41.41 41.77 1,264,100 +0.34(+0.83%)
May 05, 2005 41.85 41.98 41.22 41.43 1,953,500 -0.97(-2.29%)
May 04, 2005 41.25 42.45 41.23 42.40 2,198,300 +1.12(+2.70%)
May 03, 2005 40.48 41.45 40.48 41.28 1,828,900 +0.55(+1.35%)
May 02, 2005 40.87 41.00 40.41 40.73 1,008,000 -0.16(-0.38%)
Apr 29, 2005 40.08 40.89 39.76 40.89 2,222,000 +1.20(+3.01%)
Apr 28, 2005 39.98 40.21 39.62 39.70 1,425,400 -0.38(-0.96%)
Apr 27, 2005 39.17 40.30 39.12 40.08 2,746,600 +0.95(+2.41%)
Apr 26, 2005 39.25 39.51 38.95 39.13 1,824,600 +0.01(+0.03%)
Apr 25, 2005 39.25 39.58 38.91 39.12 1,269,200 -0.04(-0.10%)
Apr 22, 2005 39.25 39.41 38.84 39.16 1,066,000 -0.12(-0.32%)
Apr 21, 2005 38.90 39.35 38.78 39.29 940,800 +0.78(+2.03%)
Apr 20, 2005 38.92 39.35 38.48 38.51 1,225,700 -0.41(-1.07%)
Apr 19, 2005 38.59 39.16 38.49 38.92 1,161,700 +0.28(+0.72%)
Apr 18, 2005 38.91 38.98 38.33 38.65 1,098,700 -0.28(-0.72%)
Apr 15, 2005 39.33 39.59 38.90 38.92 869,500 -0.57(-1.43%)
Apr 14, 2005 39.62 39.91 39.47 39.49 1,446,000 -0.28(-0.72%)
Apr 13, 2005 39.94 40.10 39.66 39.77 1,341,900 -0.16(-0.41%)
Apr 12, 2005 39.12 40.09 39.12 39.94 2,021,900 +0.81(+2.08%)
Apr 11, 2005 39.05 39.28 39.02 39.12 666,800 +0.10(+0.26%)
Apr 08, 2005 39.09 39.35 38.98 39.02 716,200 -0.07(-0.18%)
Apr 07, 2005 39.25 39.26 38.93 39.09 1,363,900 -0.41(-1.03%)
Apr 06, 2005 39.74 39.84 39.38 39.50 814,600 -0.15(-0.38%)
Apr 05, 2005 39.53 39.73 39.33 39.65 800,800 +0.24(+0.62%)
Apr 04, 2005 38.92 39.69 38.65 39.41 1,389,300 +0.63(+1.62%)
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.