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 (%)
Nov 30, 2020 24.36 24.45 24.28 24.45 72,639 +0.09(+0.35%)
Nov 27, 2020 24.43 24.49 24.36 24.36 18,742 -0.07(-0.27%)
Nov 25, 2020 24.54 24.54 24.43 24.43 18,742 -0.11(-0.46%)
Nov 24, 2020 24.48 24.59 24.46 24.54 21,862 +0.01(+0.04%)
Nov 23, 2020 24.64 24.67 24.53 24.53 39,323 -0.11(-0.46%)
Nov 20, 2020 24.60 24.71 24.52 24.64 23,586 +0.13(+0.54%)
Nov 19, 2020 24.46 24.59 24.45 24.51 51,027 -0.03(-0.12%)
Nov 18, 2020 24.56 24.74 24.54 24.54 92,625 -0.13(-0.54%)
Nov 17, 2020 24.46 24.81 24.46 24.67 120,020 -0.14(-0.57%)
Nov 16, 2020 24.32 24.91 24.32 24.82 82,928 +0.39(+1.59%)
Nov 13, 2020 24.33 24.46 24.33 24.43 43,381 +0.05(+0.21%)
Nov 12, 2020 24.31 24.41 24.31 24.37 21,290 +0.02(+0.10%)
Nov 11, 2020 24.33 24.40 24.32 24.35 28,362 -0.05(-0.19%)
Nov 10, 2020 24.31 24.41 24.31 24.40 25,444 +0.03(+0.12%)
Nov 09, 2020 24.36 24.46 24.29 24.37 51,055 +0.05(+0.19%)
Nov 06, 2020 24.33 24.45 24.26 24.32 46,329 -0.14(-0.58%)
Nov 05, 2020 24.33 24.47 24.33 24.46 31,517 +0.05(+0.19%)
Nov 04, 2020 24.27 24.45 24.27 24.42 46,186 +0.14(+0.59%)
Nov 03, 2020 24.32 24.45 24.27 24.27 31,343 -0.10(-0.43%)
Nov 02, 2020 24.21 24.45 24.18 24.38 39,613 +0.17(+0.71%)
Oct 30, 2020 23.98 24.21 23.98 24.21 55,069 +0.26(+1.07%)
Oct 29, 2020 24.08 24.35 23.95 23.95 22,244 -0.17(-0.71%)
Oct 28, 2020 24.36 24.37 24.12 24.12 18,742 -0.31(-1.28%)
Oct 27, 2020 24.45 24.45 24.35 24.44 11,860 -0.02(-0.08%)
Oct 26, 2020 24.41 24.50 24.35 24.45 19,295 -0.05(-0.19%)
Oct 23, 2020 24.31 24.50 24.30 24.50 33,799 +0.15(+0.62%)
Oct 22, 2020 24.16 24.36 24.16 24.35 35,237 +0.16(+0.67%)
Oct 21, 2020 24.38 24.38 24.18 24.19 19,960 -0.18(-0.74%)
Oct 20, 2020 24.31 24.38 24.30 24.37 20,537 +0.06(+0.23%)
Oct 19, 2020 24.27 24.31 24.21 24.31 27,275 +0.03(+0.12%)
Oct 16, 2020 24.32 24.41 24.28 24.28 22,638 -0.10(-0.43%)
Oct 15, 2020 24.35 24.39 24.27 24.39 24,136 +0.00(+0.00%)
Oct 14, 2020 24.41 24.47 24.37 24.39 19,052 -0.09(-0.35%)
Oct 13, 2020 24.31 24.47 24.31 24.47 36,346 +0.09(+0.35%)
Oct 12, 2020 24.31 24.39 24.29 24.39 24,446 +0.00(+0.00%)
Oct 09, 2020 24.29 24.39 24.27 24.39 14,214 +0.03(+0.12%)
Oct 08, 2020 24.23 24.36 24.23 24.36 25,775 +0.11(+0.47%)
Oct 07, 2020 24.31 24.33 24.25 24.25 45,294 -0.07(-0.27%)
Oct 06, 2020 24.21 24.31 24.17 24.31 33,837 +0.10(+0.43%)
Oct 05, 2020 24.18 24.31 24.18 24.21 24,305 -0.06(-0.23%)
Oct 02, 2020 24.22 24.37 24.08 24.27 26,113 -0.05(-0.20%)
Oct 01, 2020 24.09 24.31 24.08 24.31 23,570 +0.28(+1.15%)
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%)
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.