Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Group Ltd (NQ: ACGLP )

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 (%)
Oct 31, 2019 23.05 23.05 22.89 22.98 180,366 -0.07(-0.31%)
Oct 30, 2019 23.07 23.07 22.98 23.05 40,715 -0.04(-0.16%)
Oct 29, 2019 23.07 23.09 23.03 23.09 31,830 -0.01(-0.04%)
Oct 28, 2019 23.12 23.13 23.07 23.10 19,778 -0.04(-0.16%)
Oct 25, 2019 23.13 23.16 23.07 23.13 22,638 +0.00(+0.00%)
Oct 24, 2019 23.05 23.16 23.05 23.13 36,602 +0.03(+0.12%)
Oct 23, 2019 23.06 23.14 23.06 23.10 51,226 +0.05(+0.23%)
Oct 22, 2019 23.02 23.07 23.01 23.05 40,663 +0.03(+0.12%)
Oct 21, 2019 23.03 23.05 22.99 23.02 35,014 -0.02(-0.08%)
Oct 18, 2019 23.02 23.05 22.98 23.04 36,066 +0.00(+0.00%)
Oct 17, 2019 22.98 23.05 22.95 23.04 35,269 -0.01(-0.04%)
Oct 16, 2019 22.92 23.06 22.92 23.05 54,487 +0.06(+0.27%)
Oct 15, 2019 23.06 23.07 22.99 22.99 42,580 -0.13(-0.55%)
Oct 14, 2019 23.11 23.11 22.96 23.11 51,001 -0.01(-0.04%)
Oct 11, 2019 22.92 23.14 22.88 23.12 38,286 +0.23(+1.02%)
Oct 10, 2019 22.85 22.89 22.80 22.89 41,778 +0.08(+0.36%)
Oct 09, 2019 22.78 22.85 22.77 22.81 56,639 +0.01(+0.04%)
Oct 08, 2019 22.75 22.84 22.75 22.80 50,207 +0.03(+0.12%)
Oct 07, 2019 22.76 22.79 22.71 22.77 27,007 -0.04(-0.16%)
Oct 04, 2019 22.77 22.82 22.74 22.81 46,942 -0.01(-0.04%)
Oct 03, 2019 22.75 22.82 22.69 22.82 25,872 -0.03(-0.12%)
Oct 02, 2019 22.85 22.85 22.59 22.84 38,048 -0.01(-0.04%)
Oct 01, 2019 22.75 22.85 22.75 22.85 43,036 +0.00(+0.00%)
Sep 30, 2019 22.88 22.88 22.74 22.85 102,795 -0.03(-0.12%)
Sep 27, 2019 22.86 22.88 22.75 22.88 41,171 +0.00(+0.00%)
Sep 26, 2019 22.74 22.88 22.73 22.88 62,289 +0.10(+0.44%)
Sep 25, 2019 22.79 22.80 22.71 22.78 36,694 +0.04(+0.16%)
Sep 24, 2019 22.75 22.83 22.73 22.74 48,964 -0.05(-0.20%)
Sep 23, 2019 22.70 22.84 22.70 22.79 114,323 +0.05(+0.24%)
Sep 20, 2019 22.70 22.73 22.66 22.73 69,247 +0.07(+0.32%)
Sep 19, 2019 22.66 22.71 22.60 22.66 44,034 -0.04(-0.16%)
Sep 18, 2019 22.63 22.70 22.59 22.70 63,273 +0.07(+0.30%)
Sep 17, 2019 22.53 22.64 22.52 22.63 67,404 +0.10(+0.46%)
Sep 16, 2019 22.53 22.58 22.44 22.53 107,292 +0.00(+0.00%)
Sep 13, 2019 22.57 22.57 22.40 22.53 221,726 -0.05(-0.20%)
Sep 12, 2019 22.63 22.63 22.55 22.57 72,405 +0.06(+0.27%)
Sep 11, 2019 22.40 22.54 22.36 22.51 84,962 +0.08(+0.36%)
Sep 10, 2019 22.38 22.49 22.38 22.43 88,698 -0.07(-0.32%)
Sep 09, 2019 22.40 22.50 22.40 22.50 46,312 +0.07(+0.32%)
Sep 06, 2019 22.36 22.46 22.36 22.43 54,529 +0.07(+0.32%)
Sep 05, 2019 22.40 22.41 22.33 22.36 48,633 -0.04(-0.20%)
Sep 04, 2019 22.32 22.40 22.30 22.40 53,386 +0.08(+0.36%)
Sep 03, 2019 22.24 22.32 22.22 22.32 72,637 +0.09(+0.40%)
Aug 30, 2019 22.27 22.32 22.19 22.24 159,540 -0.04(-0.16%)
Aug 29, 2019 22.32 22.36 22.27 22.27 55,196 -0.12(-0.52%)
Aug 28, 2019 22.31 22.39 22.29 22.39 115,247 +0.08(+0.36%)
Aug 27, 2019 22.26 22.32 22.24 22.31 307,840 +0.07(+0.32%)
Aug 26, 2019 22.24 22.27 22.23 22.24 49,268 +0.01(+0.04%)
Aug 23, 2019 22.20 22.27 22.20 22.23 52,955 -0.01(-0.04%)
Aug 22, 2019 22.18 22.24 22.18 22.24 51,996 +0.05(+0.24%)
Aug 21, 2019 22.15 22.22 22.13 22.18 95,157 +0.02(+0.08%)
Aug 20, 2019 22.17 22.19 22.15 22.16 62,807 -0.01(-0.04%)
Aug 19, 2019 22.15 22.20 22.12 22.17 42,168 -0.03(-0.12%)
Aug 16, 2019 22.14 22.21 22.13 22.20 34,853 +0.01(+0.04%)
Aug 15, 2019 22.07 22.19 22.07 22.19 82,186 +0.10(+0.44%)
Aug 14, 2019 21.96 22.09 21.94 22.09 77,195 +0.04(+0.20%)
Aug 13, 2019 21.96 22.05 21.94 22.05 82,093 +0.09(+0.40%)
Aug 12, 2019 21.88 21.97 21.86 21.96 42,373 +0.02(+0.08%)
Aug 09, 2019 21.83 21.95 21.83 21.94 60,938 +0.04(+0.20%)
Aug 08, 2019 21.84 21.90 21.82 21.90 72,991 +0.06(+0.29%)
Aug 07, 2019 21.84 21.86 21.76 21.84 99,741 -0.01(-0.04%)
Aug 06, 2019 21.79 21.84 21.67 21.84 73,108 +0.00(+0.00%)
Aug 05, 2019 21.88 21.88 21.79 21.84 61,866 -0.07(-0.32%)
Aug 02, 2019 21.90 21.97 21.78 21.92 114,230 +0.00(+0.00%)
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.