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 (%)
Mar 29, 2019 20.07 20.21 20.05 20.21 133,698 +0.13(+0.66%)
Mar 28, 2019 20.09 20.14 20.07 20.08 71,792 -0.06(-0.30%)
Mar 27, 2019 20.09 20.15 20.05 20.14 87,832 -0.10(-0.48%)
Mar 26, 2019 20.17 20.27 20.15 20.24 47,309 +0.07(+0.35%)
Mar 25, 2019 20.16 20.17 20.13 20.17 19,204 +0.01(+0.04%)
Mar 22, 2019 20.14 20.16 20.10 20.16 27,355 +0.03(+0.13%)
Mar 21, 2019 20.18 20.25 20.07 20.14 48,776 -0.04(-0.22%)
Mar 20, 2019 20.18 20.18 20.05 20.18 34,354 +0.04(+0.22%)
Mar 19, 2019 20.24 20.24 20.07 20.14 34,876 -0.11(-0.52%)
Mar 18, 2019 20.14 20.26 20.14 20.24 43,077 +0.14(+0.70%)
Mar 15, 2019 20.19 20.19 20.09 20.10 43,882 -0.11(-0.56%)
Mar 14, 2019 20.20 20.22 20.09 20.21 47,511 +0.19(+0.96%)
Mar 13, 2019 19.94 20.02 19.94 20.02 34,968 +0.09(+0.43%)
Mar 12, 2019 19.88 19.94 19.87 19.94 36,491 +0.05(+0.26%)
Mar 11, 2019 19.88 19.88 19.82 19.88 31,679 +0.05(+0.26%)
Mar 08, 2019 19.83 19.88 19.81 19.83 44,628 -0.06(-0.30%)
Mar 07, 2019 19.92 19.94 19.86 19.89 93,034 -0.05(-0.26%)
Mar 06, 2019 19.89 20.01 19.89 19.94 80,018 +0.02(+0.09%)
Mar 05, 2019 19.82 19.93 19.82 19.93 69,607 +0.03(+0.17%)
Mar 04, 2019 19.96 19.97 19.88 19.89 42,395 +0.04(+0.22%)
Mar 01, 2019 19.77 19.86 19.64 19.85 45,438 +0.14(+0.70%)
Feb 28, 2019 19.65 19.84 19.55 19.71 71,095 -0.11(-0.57%)
Feb 27, 2019 19.79 19.82 19.73 19.82 29,480 +0.03(+0.17%)
Feb 26, 2019 19.87 19.87 19.77 19.79 31,562 -0.06(-0.30%)
Feb 25, 2019 19.81 19.85 19.74 19.85 36,673 +0.06(+0.31%)
Feb 22, 2019 19.81 19.85 19.78 19.79 31,448 +0.03(+0.13%)
Feb 21, 2019 19.72 19.81 19.72 19.76 31,380 +0.05(+0.26%)
Feb 20, 2019 19.62 19.72 19.62 19.71 46,659 +0.15(+0.75%)
Feb 19, 2019 19.45 19.62 19.41 19.56 42,896 +0.11(+0.58%)
Feb 15, 2019 19.33 19.53 19.33 19.45 35,263 +0.12(+0.63%)
Feb 14, 2019 19.20 19.33 19.16 19.33 46,820 +0.00(+0.00%)
Feb 13, 2019 19.25 19.37 19.24 19.33 36,796 +0.08(+0.40%)
Feb 12, 2019 19.25 19.30 19.20 19.25 27,457 +0.01(+0.04%)
Feb 11, 2019 19.22 19.25 19.20 19.24 21,053 +0.03(+0.14%)
Feb 08, 2019 19.24 19.24 19.04 19.22 32,026 +0.05(+0.27%)
Feb 07, 2019 19.32 19.32 19.12 19.17 31,582 -0.10(-0.54%)
Feb 06, 2019 19.50 19.50 19.21 19.27 50,949 -0.19(-0.98%)
Feb 05, 2019 19.46 19.49 19.38 19.46 16,978 +0.00(+0.00%)
Feb 04, 2019 19.42 19.46 19.24 19.46 29,153 +0.09(+0.45%)
Feb 01, 2019 19.46 19.50 19.34 19.37 28,326 -0.14(-0.71%)
Jan 31, 2019 19.20 19.51 19.19 19.51 162,258 +0.29(+1.53%)
Jan 30, 2019 19.11 19.23 19.11 19.22 93,738 +0.14(+0.72%)
Jan 29, 2019 19.11 19.11 19.03 19.08 21,042 +0.03(+0.18%)
Jan 28, 2019 19.10 19.11 18.98 19.05 66,341 +0.00(+0.00%)
Jan 25, 2019 19.14 19.14 19.00 19.05 40,466 +0.03(+0.14%)
Jan 24, 2019 19.01 19.05 18.92 19.02 64,557 +0.01(+0.05%)
Jan 23, 2019 19.03 19.08 18.91 19.01 61,285 -0.02(-0.09%)
Jan 22, 2019 19.07 19.07 18.92 19.03 57,692 -0.04(-0.23%)
Jan 18, 2019 18.94 19.07 18.86 19.07 87,754 +0.22(+1.15%)
Jan 17, 2019 18.70 18.92 18.70 18.86 27,575 +0.16(+0.83%)
Jan 16, 2019 18.91 19.00 18.70 18.70 47,111 -0.21(-1.10%)
Jan 15, 2019 19.01 19.01 18.86 18.91 27,489 -0.10(-0.55%)
Jan 14, 2019 18.84 19.03 18.72 19.01 61,690 +0.16(+0.87%)
Jan 11, 2019 18.66 18.85 18.34 18.85 156,085 +0.18(+0.97%)
Jan 10, 2019 18.66 18.66 18.49 18.66 31,184 -0.02(-0.09%)
Jan 09, 2019 18.69 18.73 18.54 18.68 109,538 -0.01(-0.05%)
Jan 08, 2019 18.61 18.73 18.43 18.69 63,416 +0.26(+1.41%)
Jan 07, 2019 18.31 18.54 18.31 18.43 65,834 +0.39(+2.16%)
Jan 04, 2019 17.71 18.15 17.71 18.04 72,030 +0.55(+3.17%)
Jan 03, 2019 17.51 17.62 17.34 17.49 44,261 +0.01(+0.05%)
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.