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 (%)
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%)
Dec 02, 2019 22.44 22.58 22.44 22.54 148,036 -0.04(-0.16%)
Nov 29, 2019 22.71 22.73 22.56 22.57 83,563 -0.04(-0.20%)
Nov 27, 2019 22.71 22.74 22.61 22.62 74,019 -0.13(-0.55%)
Nov 26, 2019 22.83 22.84 22.73 22.74 63,470 -0.07(-0.32%)
Nov 25, 2019 22.78 22.82 22.74 22.82 20,941 +0.10(+0.44%)
Nov 22, 2019 22.72 22.82 22.71 22.72 20,641 +0.00(+0.00%)
Nov 21, 2019 22.74 22.80 22.72 22.72 24,812 -0.06(-0.28%)
Nov 20, 2019 22.80 22.80 22.72 22.78 39,028 -0.04(-0.16%)
Nov 19, 2019 22.83 22.83 22.77 22.82 32,973 +0.03(+0.12%)
Nov 18, 2019 22.80 22.83 22.78 22.79 72,021 -0.04(-0.20%)
Nov 15, 2019 22.83 22.83 22.77 22.83 52,490 +0.00(+0.00%)
Nov 14, 2019 22.75 22.83 22.73 22.83 85,595 -0.04(-0.16%)
Nov 13, 2019 22.84 22.90 22.83 22.87 37,612 +0.02(+0.10%)
Nov 12, 2019 22.80 22.87 22.76 22.85 24,019 +0.01(+0.06%)
Nov 11, 2019 22.86 22.87 22.81 22.83 15,761 -0.04(-0.16%)
Nov 08, 2019 22.79 22.87 22.79 22.87 26,966 +0.08(+0.36%)
Nov 07, 2019 22.80 22.84 22.75 22.79 44,047 -0.08(-0.35%)
Nov 06, 2019 22.90 22.97 22.87 22.87 57,617 -0.14(-0.63%)
Nov 05, 2019 23.02 23.05 22.98 23.01 33,820 -0.04(-0.16%)
Nov 04, 2019 22.98 23.10 22.97 23.05 35,891 +0.08(+0.35%)
Nov 01, 2019 22.93 22.98 22.91 22.97 36,954 -0.01(-0.04%)
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%)
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.