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 (%)
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%)
Aug 01, 2019 21.86 21.92 21.84 21.92 75,643 +0.02(+0.08%)
Jul 31, 2019 21.87 21.92 21.76 21.90 150,883 +0.01(+0.04%)
Jul 30, 2019 21.84 21.92 21.81 21.89 56,701 -0.01(-0.04%)
Jul 29, 2019 21.75 21.90 21.70 21.90 68,294 +0.15(+0.70%)
Jul 26, 2019 21.67 21.77 21.67 21.75 37,777 +0.03(+0.12%)
Jul 25, 2019 21.88 21.88 21.68 21.72 53,952 -0.19(-0.88%)
Jul 24, 2019 21.88 21.91 21.79 21.91 87,922 -0.00(-0.01%)
Jul 23, 2019 21.78 21.92 21.78 21.92 47,680 +0.13(+0.61%)
Jul 22, 2019 21.77 21.86 21.77 21.78 68,589 +0.01(+0.04%)
Jul 19, 2019 21.74 21.77 21.70 21.77 55,653 +0.04(+0.20%)
Jul 18, 2019 21.66 21.74 21.66 21.73 38,800 +0.06(+0.29%)
Jul 17, 2019 21.56 21.70 21.53 21.67 75,435 +0.11(+0.49%)
Jul 16, 2019 21.53 21.56 21.53 21.56 41,444 +0.00(+0.00%)
Jul 15, 2019 21.60 21.60 21.48 21.56 41,484 +0.10(+0.46%)
Jul 12, 2019 21.47 21.48 21.46 21.46 33,617 -0.03(-0.12%)
Jul 11, 2019 21.48 21.49 21.46 21.49 24,257 +0.01(+0.04%)
Jul 10, 2019 21.44 21.51 21.44 21.48 59,739 +0.03(+0.12%)
Jul 09, 2019 21.47 21.50 21.44 21.45 47,526 -0.03(-0.12%)
Jul 08, 2019 21.49 21.52 21.48 21.48 20,410 +0.01(+0.04%)
Jul 05, 2019 21.48 21.52 21.41 21.47 71,169 +0.04(+0.17%)
Jul 03, 2019 21.49 21.49 21.44 21.44 22,598 -0.10(-0.45%)
Jul 02, 2019 21.40 21.55 21.40 21.53 40,390 +0.20(+0.92%)
Jul 01, 2019 21.35 21.44 21.34 21.34 48,952 +0.04(+0.17%)
Jun 28, 2019 21.52 21.56 21.30 21.30 205,975 -0.27(-1.24%)
Jun 27, 2019 21.61 21.61 21.56 21.57 89,065 +0.10(+0.46%)
Jun 26, 2019 21.44 21.61 21.42 21.47 124,122 -0.05(-0.25%)
Jun 25, 2019 21.48 21.52 21.41 21.52 294,233 +0.04(+0.21%)
Jun 24, 2019 21.48 21.51 21.45 21.48 77,352 +0.00(+0.00%)
Jun 21, 2019 21.44 21.49 21.43 21.48 42,499 +0.05(+0.25%)
Jun 20, 2019 21.39 21.47 21.39 21.43 65,136 +0.06(+0.29%)
Jun 19, 2019 21.35 21.43 21.26 21.36 86,339 -0.12(-0.54%)
Jun 18, 2019 21.33 21.48 21.32 21.48 50,504 +0.16(+0.75%)
Jun 17, 2019 21.28 21.37 21.28 21.32 102,731 -0.03(-0.13%)
Jun 14, 2019 21.34 21.35 21.28 21.35 77,240 +0.06(+0.29%)
Jun 13, 2019 21.30 21.30 21.20 21.28 64,338 +0.09(+0.41%)
Jun 12, 2019 21.14 21.20 21.07 21.20 46,126 +0.06(+0.29%)
Jun 11, 2019 21.06 21.14 21.05 21.14 42,961 +0.15(+0.71%)
Jun 10, 2019 20.92 21.00 20.85 20.99 67,531 +0.04(+0.17%)
Jun 07, 2019 20.79 20.99 20.78 20.95 47,643 +0.18(+0.89%)
Jun 06, 2019 20.78 20.78 20.76 20.77 55,328 -0.02(-0.08%)
Jun 05, 2019 20.78 20.84 20.71 20.78 87,218 +0.04(+0.17%)
Jun 04, 2019 20.62 20.78 20.62 20.75 83,717 +0.09(+0.42%)
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.