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 (%)
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%)
Apr 01, 2020 20.95 20.95 20.12 20.37 77,663 -0.85(-4.01%)
Mar 31, 2020 21.14 21.26 20.55 21.22 81,657 +0.34(+1.64%)
Mar 30, 2020 20.63 21.00 20.44 20.88 35,100 +0.20(+0.98%)
Mar 27, 2020 21.18 21.18 20.45 20.67 67,564 -0.43(-2.06%)
Mar 26, 2020 20.80 21.22 20.54 21.11 53,858 +0.66(+3.21%)
Mar 25, 2020 18.50 21.28 18.50 20.45 66,765 +2.65(+14.86%)
Mar 24, 2020 16.34 18.35 16.34 17.81 68,568 +1.89(+11.85%)
Mar 23, 2020 15.73 16.68 14.92 15.92 111,971 +0.19(+1.24%)
Mar 20, 2020 15.43 17.14 15.36 15.73 129,615 +0.56(+3.66%)
Mar 19, 2020 16.37 16.37 15.04 15.17 164,878 -1.25(-7.61%)
Mar 18, 2020 19.33 19.33 15.20 16.42 100,841 -3.04(-15.64%)
Mar 17, 2020 20.26 20.35 19.45 19.46 73,586 -0.75(-3.71%)
Mar 16, 2020 21.04 21.18 19.57 20.21 87,850 -0.83(-3.96%)
Mar 13, 2020 21.28 21.28 20.89 21.04 63,672 +0.06(+0.31%)
Mar 12, 2020 22.79 22.79 20.42 20.98 126,924 -1.94(-8.48%)
Mar 11, 2020 23.02 23.02 22.76 22.92 56,844 -0.09(-0.40%)
Mar 10, 2020 22.85 23.19 22.76 23.02 55,077 +0.26(+1.12%)
Mar 09, 2020 22.82 22.92 22.61 22.76 85,831 -0.46(-1.97%)
Mar 06, 2020 23.41 23.42 23.15 23.22 33,846 -0.29(-1.24%)
Mar 05, 2020 23.56 23.62 23.48 23.51 43,745 -0.11(-0.46%)
Mar 04, 2020 23.31 23.68 23.31 23.62 74,356 +0.24(+1.01%)
Mar 03, 2020 23.28 23.71 23.28 23.38 91,106 +0.07(+0.31%)
Mar 02, 2020 23.01 23.33 23.01 23.31 33,032 +0.47(+2.08%)
Feb 28, 2020 23.10 23.13 22.83 22.83 133,303 -0.26(-1.15%)
Feb 27, 2020 23.10 23.23 22.92 23.10 100,208 +0.05(+0.20%)
Feb 26, 2020 22.88 23.19 22.88 23.05 160,354 +0.00(+0.00%)
Feb 25, 2020 23.22 23.33 22.94 23.05 66,297 -0.18(-0.79%)
Feb 24, 2020 23.42 23.42 23.23 23.23 22,913 -0.18(-0.78%)
Feb 21, 2020 23.43 23.52 23.35 23.42 35,708 -0.01(-0.04%)
Feb 20, 2020 23.34 23.54 23.30 23.43 57,277 -0.12(-0.50%)
Feb 19, 2020 23.72 23.72 23.55 23.55 38,895 -0.19(-0.81%)
Feb 18, 2020 23.69 23.74 23.59 23.74 13,627 +0.00(+0.00%)
Feb 14, 2020 23.67 23.74 23.62 23.74 22,454 +0.07(+0.28%)
Feb 13, 2020 23.69 23.74 23.65 23.67 32,666 -0.05(-0.20%)
Feb 12, 2020 23.70 23.74 23.67 23.72 29,955 -0.05(-0.23%)
Feb 11, 2020 23.69 23.86 23.69 23.77 53,227 +0.00(+0.00%)
Feb 10, 2020 23.63 23.82 23.62 23.77 84,744 +0.10(+0.42%)
Feb 07, 2020 23.63 23.71 23.61 23.67 84,232 +0.05(+0.19%)
Feb 06, 2020 23.47 23.63 23.47 23.63 65,549 +0.08(+0.35%)
Feb 05, 2020 23.52 23.55 23.51 23.55 23,630 -0.05(-0.19%)
Feb 04, 2020 23.54 23.59 23.52 23.59 37,226 +0.00(+0.00%)
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.