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 (%)
Sep 30, 2020 24.30 24.31 23.97 24.04 65,713 -0.27(-1.09%)
Sep 29, 2020 24.27 24.31 24.24 24.30 17,803 +0.03(+0.12%)
Sep 28, 2020 24.23 24.40 24.08 24.27 43,337 -0.03(-0.12%)
Sep 25, 2020 23.80 24.30 23.80 24.30 30,325 +0.40(+1.67%)
Sep 24, 2020 23.85 23.93 23.64 23.90 30,411 +0.04(+0.16%)
Sep 23, 2020 24.22 24.29 23.85 23.87 32,494 -0.43(-1.76%)
Sep 22, 2020 23.97 24.29 23.97 24.29 44,536 +0.32(+1.35%)
Sep 21, 2020 23.96 24.00 23.76 23.97 21,984 -0.03(-0.12%)
Sep 18, 2020 24.01 24.05 23.93 24.00 25,586 -0.01(-0.04%)
Sep 17, 2020 24.12 24.27 23.97 24.01 20,410 -0.21(-0.86%)
Sep 16, 2020 24.29 24.39 24.22 24.22 31,418 -0.14(-0.58%)
Sep 15, 2020 24.15 24.36 24.11 24.36 16,055 +0.21(+0.86%)
Sep 14, 2020 24.34 24.34 24.11 24.15 21,915 +0.06(+0.23%)
Sep 11, 2020 24.10 24.14 24.02 24.10 18,451 -0.05(-0.19%)
Sep 10, 2020 24.01 24.14 24.01 24.14 17,562 +0.06(+0.23%)
Sep 09, 2020 24.04 24.13 24.00 24.09 31,911 +0.05(+0.19%)
Sep 08, 2020 23.87 24.07 23.87 24.04 20,614 +0.03(+0.12%)
Sep 04, 2020 24.04 24.11 23.84 24.01 39,996 -0.03(-0.12%)
Sep 03, 2020 24.10 24.12 23.98 24.04 41,918 -0.03(-0.12%)
Sep 02, 2020 24.00 24.12 23.95 24.07 23,316 +0.03(+0.12%)
Sep 01, 2020 23.93 24.06 23.93 24.04 32,688 +0.14(+0.59%)
Aug 31, 2020 23.96 24.03 23.90 23.90 56,559 -0.06(-0.24%)
Aug 28, 2020 24.00 24.09 23.96 23.96 22,824 -0.13(-0.54%)
Aug 27, 2020 23.97 24.09 23.97 24.09 21,305 +0.12(+0.51%)
Aug 26, 2020 23.97 24.08 23.96 23.96 58,336 -0.09(-0.39%)
Aug 25, 2020 24.10 24.10 23.95 24.06 36,655 -0.05(-0.19%)
Aug 24, 2020 24.08 24.13 24.06 24.11 33,136 +0.08(+0.35%)
Aug 21, 2020 23.97 24.08 23.96 24.02 23,251 -0.07(-0.31%)
Aug 20, 2020 24.01 24.10 24.01 24.10 29,644 +0.02(+0.08%)
Aug 19, 2020 23.97 24.08 23.96 24.08 28,875 +0.00(+0.00%)
Aug 18, 2020 23.99 24.08 23.96 24.08 45,864 +0.16(+0.67%)
Aug 17, 2020 23.90 23.99 23.90 23.92 24,274 -0.07(-0.31%)
Aug 14, 2020 24.05 24.05 23.93 23.99 30,183 -0.05(-0.21%)
Aug 13, 2020 23.89 24.05 23.89 24.04 40,549 +0.05(+0.21%)
Aug 12, 2020 23.96 24.00 23.92 23.99 30,453 +0.04(+0.16%)
Aug 11, 2020 23.96 23.96 23.89 23.96 36,780 -0.03(-0.12%)
Aug 10, 2020 23.84 23.98 23.81 23.98 34,230 +0.07(+0.31%)
Aug 07, 2020 23.75 23.91 23.75 23.91 37,010 +0.09(+0.39%)
Aug 06, 2020 23.81 23.89 23.80 23.81 47,833 -0.14(-0.58%)
Aug 05, 2020 23.91 23.96 23.81 23.95 28,746 -0.00(-0.01%)
Aug 04, 2020 23.91 23.96 23.82 23.96 43,232 -0.03(-0.14%)
Aug 03, 2020 23.78 24.00 23.73 23.99 50,175 +0.10(+0.41%)
Jul 31, 2020 23.52 23.89 23.49 23.89 90,765 +0.28(+1.19%)
Jul 30, 2020 23.55 23.71 23.51 23.61 45,467 -0.14(-0.59%)
Jul 29, 2020 23.44 23.75 23.44 23.75 62,561 +0.33(+1.40%)
Jul 28, 2020 23.35 23.46 23.35 23.42 29,997 +0.07(+0.32%)
Jul 27, 2020 23.44 23.46 23.35 23.35 31,927 -0.06(-0.24%)
Jul 24, 2020 23.35 23.46 23.34 23.40 32,637 -0.06(-0.24%)
Jul 23, 2020 23.40 23.46 23.40 23.46 20,583 +0.04(+0.16%)
Jul 22, 2020 23.37 23.44 23.35 23.42 31,261 -0.03(-0.12%)
Jul 21, 2020 23.44 23.46 23.36 23.45 23,092 -0.01(-0.04%)
Jul 20, 2020 23.35 23.46 23.35 23.46 26,376 +0.00(+0.00%)
Jul 17, 2020 23.35 23.49 23.33 23.46 43,942 +0.11(+0.48%)
Jul 16, 2020 23.25 23.35 23.21 23.35 32,850 +0.10(+0.44%)
Jul 15, 2020 23.19 23.24 23.12 23.24 24,827 +0.06(+0.24%)
Jul 14, 2020 23.27 23.27 23.16 23.19 22,474 -0.09(-0.40%)
Jul 13, 2020 23.16 23.30 23.12 23.28 23,044 +0.12(+0.53%)
Jul 10, 2020 23.16 23.16 23.06 23.16 27,944 -0.03(-0.12%)
Jul 09, 2020 23.14 23.19 22.97 23.19 32,674 +0.05(+0.20%)
Jul 08, 2020 22.96 23.15 22.91 23.14 43,437 +0.16(+0.69%)
Jul 07, 2020 23.00 23.01 22.90 22.98 21,765 +0.08(+0.37%)
Jul 06, 2020 22.83 22.93 22.83 22.90 17,741 +0.15(+0.66%)
Jul 02, 2020 22.75 22.84 22.67 22.75 18,984 +0.10(+0.46%)
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.