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 (%)
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%)
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%)
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.