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 (%)
Jun 30, 2020 22.77 22.77 22.46 22.46 107,571 -0.22(-0.95%)
Jun 29, 2020 22.63 22.74 22.60 22.68 17,363 +0.05(+0.21%)
Jun 26, 2020 22.87 22.87 22.61 22.63 14,931 -0.15(-0.66%)
Jun 25, 2020 22.75 22.88 22.75 22.78 44,253 -0.09(-0.41%)
Jun 24, 2020 22.96 22.96 22.70 22.88 27,218 -0.05(-0.20%)
Jun 23, 2020 22.88 22.95 22.85 22.92 13,212 +0.08(+0.37%)
Jun 22, 2020 22.99 23.00 22.79 22.84 30,290 -0.04(-0.16%)
Jun 19, 2020 22.97 23.03 22.88 22.88 34,556 -0.05(-0.20%)
Jun 18, 2020 22.94 23.05 22.86 22.92 26,865 -0.17(-0.73%)
Jun 17, 2020 23.25 23.25 23.02 23.09 37,017 -0.07(-0.28%)
Jun 16, 2020 23.15 23.21 22.98 23.16 15,560 +0.19(+0.82%)
Jun 15, 2020 22.92 22.97 22.83 22.97 34,222 +0.04(+0.16%)
Jun 12, 2020 23.06 23.06 22.69 22.93 38,716 +0.24(+1.07%)
Jun 11, 2020 22.77 23.03 22.47 22.69 47,436 -0.43(-1.88%)
Jun 10, 2020 23.26 23.26 22.96 23.13 85,235 +0.01(+0.04%)
Jun 09, 2020 22.79 23.13 22.70 23.12 79,468 +0.34(+1.50%)
Jun 08, 2020 22.83 22.83 22.75 22.77 57,460 +0.05(+0.20%)
Jun 05, 2020 22.85 22.91 22.68 22.73 109,400 -0.06(-0.28%)
Jun 04, 2020 22.76 22.82 22.57 22.79 66,513 +0.07(+0.33%)
Jun 03, 2020 22.75 22.79 22.67 22.72 71,642 +0.06(+0.24%)
Jun 02, 2020 22.70 22.74 22.62 22.66 51,241 +0.07(+0.33%)
Jun 01, 2020 22.66 22.71 22.52 22.59 80,809 +0.06(+0.25%)
May 29, 2020 22.34 22.53 22.22 22.53 56,970 +0.19(+0.87%)
May 28, 2020 22.32 22.34 22.20 22.34 57,562 +0.14(+0.63%)
May 27, 2020 22.19 22.20 22.06 22.20 44,868 +0.08(+0.38%)
May 26, 2020 22.07 22.19 22.03 22.12 39,793 +0.19(+0.89%)
May 22, 2020 21.98 22.12 21.90 21.92 44,430 +0.04(+0.17%)
May 21, 2020 21.78 21.99 21.78 21.89 35,665 +0.20(+0.94%)
May 20, 2020 21.79 21.91 21.66 21.68 53,765 +0.04(+0.17%)
May 19, 2020 21.74 21.85 21.60 21.65 52,025 +0.10(+0.47%)
May 18, 2020 21.60 21.66 21.51 21.54 21,645 +0.24(+1.13%)
May 15, 2020 21.46 21.69 21.29 21.30 48,214 -0.12(-0.56%)
May 14, 2020 21.88 21.88 21.33 21.42 115,376 -0.45(-2.07%)
May 13, 2020 22.20 22.20 21.79 21.88 74,002 -0.32(-1.46%)
May 12, 2020 22.20 22.45 22.15 22.20 40,691 +0.08(+0.38%)
May 11, 2020 22.11 22.18 22.03 22.12 23,227 +0.08(+0.38%)
May 08, 2020 22.20 22.30 22.02 22.03 61,726 -0.16(-0.71%)
May 07, 2020 22.20 22.40 22.08 22.19 28,844 -0.06(-0.25%)
May 06, 2020 22.36 22.36 22.20 22.25 31,376 +0.05(+0.21%)
May 05, 2020 22.48 22.48 22.20 22.20 48,830 -0.20(-0.91%)
May 04, 2020 22.42 22.43 22.28 22.40 25,373 -0.05(-0.21%)
May 01, 2020 22.31 22.46 22.21 22.45 34,052 +0.15(+0.66%)
Apr 30, 2020 22.48 22.48 22.18 22.30 91,282 -0.18(-0.78%)
Apr 29, 2020 22.36 22.50 22.29 22.48 43,991 +0.18(+0.79%)
Apr 28, 2020 22.36 22.54 22.28 22.30 42,174 -0.05(-0.21%)
Apr 27, 2020 22.39 22.47 22.32 22.35 35,684 -0.11(-0.49%)
Apr 24, 2020 22.57 22.57 22.38 22.46 40,862 +0.03(+0.12%)
Apr 23, 2020 22.54 22.66 22.43 22.43 41,054 +0.17(+0.75%)
Apr 22, 2020 22.20 22.55 22.20 22.27 29,981 +0.16(+0.71%)
Apr 21, 2020 22.62 22.62 22.11 22.11 58,402 -0.58(-2.57%)
Apr 20, 2020 22.59 22.78 22.21 22.69 29,317 +0.06(+0.29%)
Apr 17, 2020 22.20 22.66 21.99 22.63 85,401 +0.43(+1.96%)
Apr 16, 2020 22.48 22.52 22.03 22.19 44,182 +0.00(+0.00%)
Apr 15, 2020 22.11 22.33 21.66 22.19 59,877 +0.04(+0.17%)
Apr 14, 2020 21.74 22.20 21.74 22.15 40,100 +0.71(+3.32%)
Apr 13, 2020 22.52 22.52 21.35 21.44 58,586 -0.79(-3.54%)
Apr 09, 2020 21.72 22.66 21.65 22.23 113,183 +0.51(+2.34%)
Apr 08, 2020 21.13 22.05 20.80 21.72 41,581 +0.84(+4.03%)
Apr 07, 2020 20.81 20.98 20.17 20.88 48,602 +0.50(+2.45%)
Apr 06, 2020 19.43 20.74 19.37 20.38 65,066 +1.77(+9.49%)
Apr 03, 2020 19.29 19.70 18.09 18.61 35,349 -0.68(-3.50%)
Apr 02, 2020 20.17 20.31 19.03 19.29 57,320 -1.08(-5.31%)
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.