The closing price for Chubb (CB) in 2003 was $22.55, on December 31, 2003. It was up 44.2% for the year. The latest price is $355.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $22.59 | $23.30 | $22.43 | $22.55 | 875,000 |
December 30 2003 | $22.21 | $22.56 | $22.21 | $22.48 | 952,500 |
December 29 2003 | $22.27 | $22.46 | $22.20 | $22.40 | 1,272,600 |
December 26 2003 | $22.27 | $22.30 | $22.16 | $22.27 | 321,300 |
December 24 2003 | $22.16 | $22.34 | $22.03 | $22.27 | 703,600 |
December 23 2003 | $21.73 | $22.03 | $21.73 | $21.92 | 1,658,300 |
December 22 2003 | $21.48 | $21.75 | $21.35 | $21.75 | 1,483,600 |
December 19 2003 | $20.96 | $21.54 | $20.88 | $21.48 | 1,978,800 |
December 18 2003 | $20.88 | $21.08 | $20.67 | $20.94 | 1,332,100 |
December 17 2003 | $20.74 | $20.88 | $20.57 | $20.88 | 1,182,000 |
December 16 2003 | $20.63 | $20.74 | $20.57 | $20.74 | 1,273,400 |
December 15 2003 | $21.14 | $21.26 | $20.59 | $20.65 | 859,800 |
December 12 2003 | $20.86 | $21.05 | $20.74 | $21.01 | 645,800 |
December 11 2003 | $20.81 | $20.98 | $20.69 | $20.86 | 854,000 |
December 10 2003 | $20.97 | $20.97 | $20.65 | $20.70 | 1,336,100 |
December 09 2003 | $21.21 | $21.27 | $21.01 | $21.02 | 1,740,700 |
December 08 2003 | $20.89 | $21.17 | $20.89 | $21.12 | 1,150,800 |
December 05 2003 | $20.94 | $21.46 | $20.93 | $20.98 | 1,745,700 |
December 04 2003 | $20.59 | $20.83 | $20.59 | $20.75 | 1,474,400 |
December 03 2003 | $20.76 | $20.96 | $20.51 | $20.59 | 1,339,700 |
December 02 2003 | $20.45 | $21.26 | $20.37 | $20.76 | 3,203,600 |
December 01 2003 | $19.81 | $20.18 | $19.58 | $20.09 | 1,537,800 |
November 28 2003 | $19.64 | $19.75 | $19.53 | $19.75 | 355,000 |
November 26 2003 | $19.42 | $19.67 | $19.34 | $19.64 | 1,081,300 |
November 25 2003 | $18.74 | $19.57 | $18.69 | $19.42 | 1,858,600 |
Daily pricing data for Chubb dates back to 3/25/1993, and may be incomplete.