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 (%)
Feb 28, 2020 23.10 23.13 22.83 22.83 133,303 -0.26(-1.15%)
Feb 27, 2020 23.10 23.23 22.92 23.10 100,208 +0.05(+0.20%)
Feb 26, 2020 22.88 23.19 22.88 23.05 160,354 +0.00(+0.00%)
Feb 25, 2020 23.22 23.33 22.94 23.05 66,297 -0.18(-0.79%)
Feb 24, 2020 23.42 23.42 23.23 23.23 22,913 -0.18(-0.78%)
Feb 21, 2020 23.43 23.52 23.35 23.42 35,708 -0.01(-0.04%)
Feb 20, 2020 23.34 23.54 23.30 23.43 57,277 -0.12(-0.50%)
Feb 19, 2020 23.72 23.72 23.55 23.55 38,895 -0.19(-0.81%)
Feb 18, 2020 23.69 23.74 23.59 23.74 13,627 +0.00(+0.00%)
Feb 14, 2020 23.67 23.74 23.62 23.74 22,454 +0.07(+0.28%)
Feb 13, 2020 23.69 23.74 23.65 23.67 32,666 -0.05(-0.20%)
Feb 12, 2020 23.70 23.74 23.67 23.72 29,955 -0.05(-0.23%)
Feb 11, 2020 23.69 23.86 23.69 23.77 53,227 +0.00(+0.00%)
Feb 10, 2020 23.63 23.82 23.62 23.77 84,744 +0.10(+0.42%)
Feb 07, 2020 23.63 23.71 23.61 23.67 84,232 +0.05(+0.19%)
Feb 06, 2020 23.47 23.63 23.47 23.63 65,549 +0.08(+0.35%)
Feb 05, 2020 23.52 23.55 23.51 23.55 23,630 -0.05(-0.19%)
Feb 04, 2020 23.54 23.59 23.52 23.59 37,226 +0.00(+0.00%)
Feb 03, 2020 23.64 23.68 23.54 23.59 31,594 -0.09(-0.39%)
Jan 31, 2020 23.46 23.73 23.46 23.68 62,763 +0.14(+0.60%)
Jan 30, 2020 23.29 23.55 23.29 23.54 51,755 +0.08(+0.33%)
Jan 29, 2020 23.50 23.51 23.44 23.46 40,543 +0.00(+0.00%)
Jan 28, 2020 23.53 23.55 23.46 23.46 19,933 -0.08(-0.35%)
Jan 27, 2020 23.36 23.55 23.28 23.55 37,733 +0.16(+0.70%)
Jan 24, 2020 23.39 23.44 23.28 23.38 23,659 +0.01(+0.04%)
Jan 23, 2020 23.34 23.39 23.31 23.37 21,941 +0.02(+0.08%)
Jan 22, 2020 23.24 23.35 23.24 23.35 37,783 +0.08(+0.35%)
Jan 21, 2020 23.26 23.33 23.26 23.27 70,673 +0.01(+0.04%)
Jan 17, 2020 23.28 23.28 23.26 23.26 31,326 -0.02(-0.08%)
Jan 16, 2020 23.27 23.34 23.27 23.28 35,561 -0.05(-0.20%)
Jan 15, 2020 23.29 23.37 23.27 23.33 23,281 -0.05(-0.23%)
Jan 14, 2020 23.33 23.38 23.32 23.38 22,763 -0.01(-0.04%)
Jan 13, 2020 23.30 23.39 23.24 23.39 30,508 +0.04(+0.16%)
Jan 10, 2020 23.27 23.35 23.27 23.35 46,442 +0.02(+0.08%)
Jan 09, 2020 23.28 23.34 23.26 23.34 29,829 +0.05(+0.20%)
Jan 08, 2020 23.17 23.34 23.17 23.29 56,514 +0.07(+0.31%)
Jan 07, 2020 23.19 23.26 23.17 23.22 25,004 +0.04(+0.16%)
Jan 06, 2020 23.28 23.37 23.15 23.18 102,252 -0.26(-1.09%)
Jan 03, 2020 23.34 23.46 23.34 23.44 52,028 -0.06(-0.27%)
Jan 02, 2020 23.17 23.50 23.17 23.50 80,948 +0.24(+1.02%)
Dec 31, 2019 23.13 23.26 23.13 23.26 58,600 +0.06(+0.28%)
Dec 30, 2019 23.13 23.22 23.11 23.20 47,866 -0.02(-0.08%)
Dec 27, 2019 23.16 23.22 23.13 23.22 35,927 +0.05(+0.24%)
Dec 26, 2019 23.19 23.25 23.15 23.16 28,472 -0.06(-0.28%)
Dec 24, 2019 23.19 23.26 23.13 23.23 32,531 -0.10(-0.43%)
Dec 23, 2019 23.20 23.33 23.19 23.33 32,081 +0.05(+0.22%)
Dec 20, 2019 23.19 23.29 23.18 23.28 54,657 -0.00(-0.02%)
Dec 19, 2019 23.28 23.28 23.18 23.28 35,423 -0.09(-0.39%)
Dec 18, 2019 23.14 23.37 23.14 23.37 46,363 +0.13(+0.55%)
Dec 17, 2019 23.10 23.24 23.08 23.24 40,401 +0.10(+0.43%)
Dec 16, 2019 23.04 23.14 23.03 23.14 35,622 +0.10(+0.44%)
Dec 13, 2019 23.03 23.04 22.96 23.04 26,726 -0.01(-0.04%)
Dec 12, 2019 22.92 23.05 22.85 23.05 76,425 +0.26(+1.15%)
Dec 11, 2019 22.70 22.79 22.66 22.79 38,616 +0.06(+0.26%)
Dec 10, 2019 22.73 22.74 22.66 22.73 52,740 -0.01(-0.06%)
Dec 09, 2019 22.68 22.74 22.68 22.74 24,320 +0.06(+0.27%)
Dec 06, 2019 22.69 22.71 22.65 22.68 23,748 -0.01(-0.04%)
Dec 05, 2019 22.62 22.70 22.61 22.69 69,455 +0.05(+0.20%)
Dec 04, 2019 22.62 22.69 22.59 22.64 68,083 +0.06(+0.28%)
Dec 03, 2019 22.48 22.61 22.46 22.58 56,944 +0.05(+0.20%)
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.