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, 2018 23.70 23.87 23.62 23.77 10,671 +0.04(+0.17%)
Apr 27, 2018 23.77 23.77 23.64 23.73 25,428 -0.04(-0.17%)
Apr 26, 2018 23.70 23.91 23.59 23.77 45,634 +0.11(+0.46%)
Apr 25, 2018 23.80 23.80 23.53 23.66 39,516 -0.13(-0.55%)
Apr 24, 2018 23.99 23.99 23.65 23.79 39,890 -0.06(-0.25%)
Apr 23, 2018 24.00 24.00 23.80 23.85 22,343 -0.30(-1.24%)
Apr 20, 2018 23.90 24.15 23.86 24.15 38,320 +0.28(+1.17%)
Apr 19, 2018 23.98 23.98 23.77 23.87 27,988 -0.07(-0.29%)
Apr 18, 2018 24.00 24.00 23.85 23.94 17,633 -0.04(-0.17%)
Apr 17, 2018 24.00 24.00 23.86 23.98 53,281 +0.14(+0.59%)
Apr 16, 2018 23.89 23.89 23.80 23.84 22,583 +0.02(+0.08%)
Apr 13, 2018 23.90 23.90 23.77 23.82 37,257 -0.05(-0.21%)
Apr 12, 2018 23.90 23.90 23.80 23.87 32,643 +0.09(+0.38%)
Apr 11, 2018 23.75 23.87 23.72 23.78 26,018 +0.22(+0.93%)
Apr 10, 2018 23.57 23.76 23.56 23.56 44,308 -0.15(-0.63%)
Apr 09, 2018 23.80 23.80 23.71 23.71 35,073 -0.28(-1.17%)
Apr 06, 2018 24.08 24.08 23.85 23.99 20,695 -0.11(-0.46%)
Apr 05, 2018 24.14 24.14 24.01 24.10 25,577 -0.05(-0.21%)
Apr 04, 2018 24.13 24.16 24.00 24.15 102,544 -0.01(-0.04%)
Apr 03, 2018 24.25 24.25 24.10 24.16 40,810 -0.17(-0.70%)
Apr 02, 2018 24.40 24.40 24.23 24.33 68,791 +0.06(+0.25%)
Mar 29, 2018 24.27 24.27 24.27 0 +0.17(+0.71%)
Mar 28, 2018 24.15 24.15 24.06 24.10 29,154 +0.00(+0.00%)
Mar 27, 2018 24.12 24.14 24.06 24.10 57,804 +0.04(+0.17%)
Mar 26, 2018 24.15 24.17 24.05 24.06 40,086 -0.08(-0.33%)
Mar 23, 2018 24.18 24.20 24.08 24.14 24,890 +0.03(+0.12%)
Mar 22, 2018 24.21 24.21 24.10 24.11 25,621 -0.10(-0.41%)
Mar 21, 2018 24.23 24.23 24.10 24.21 23,379 +0.02(+0.08%)
Mar 20, 2018 24.25 24.26 24.19 24.19 23,314 -0.02(-0.08%)
Mar 19, 2018 24.26 24.26 24.12 24.21 40,316 -0.04(-0.16%)
Mar 16, 2018 24.24 24.25 24.16 24.25 32,941 +0.02(+0.08%)
Mar 15, 2018 24.27 24.27 24.15 24.23 48,947 -0.01(-0.04%)
Mar 14, 2018 24.27 24.28 24.16 24.24 66,361 -0.12(-0.49%)
Mar 13, 2018 24.45 24.50 24.32 24.36 67,726 -0.04(-0.16%)
Mar 12, 2018 24.54 24.54 24.30 24.40 68,719 +0.01(+0.04%)
Mar 09, 2018 24.45 24.45 24.30 24.39 53,183 +0.21(+0.87%)
Mar 08, 2018 24.13 24.18 24.05 24.18 45,742 +0.21(+0.88%)
Mar 07, 2018 24.00 24.01 23.91 23.97 63,468 +0.11(+0.46%)
Mar 06, 2018 23.90 24.00 23.86 23.86 27,722 +0.00(+0.00%)
Mar 05, 2018 23.69 23.86 23.62 23.86 33,292 +0.32(+1.36%)
Mar 02, 2018 23.50 23.58 23.45 23.54 224,612 +0.06(+0.26%)
Mar 01, 2018 23.42 23.52 23.36 23.48 61,236 +0.16(+0.69%)
Feb 28, 2018 23.28 23.32 23.16 23.32 40,140 +0.05(+0.21%)
Feb 27, 2018 23.19 23.27 23.16 23.27 73,624 +0.15(+0.65%)
Feb 26, 2018 23.34 23.44 23.11 23.12 89,494 -0.14(-0.60%)
Feb 23, 2018 23.12 23.28 23.12 23.26 21,316 +0.18(+0.78%)
Feb 22, 2018 23.02 23.07 23.08 44,768 +0.06(+0.26%)
Feb 21, 2018 23.00 23.12 23.00 23.02 61,707 +0.12(+0.52%)
Feb 20, 2018 22.94 22.96 22.85 22.90 64,756 -0.05(-0.20%)
Feb 16, 2018 22.95 22.95 22.95 0 +0.05(+0.20%)
Feb 15, 2018 22.91 23.03 22.75 22.90 89,365 -0.07(-0.30%)
Feb 14, 2018 23.30 23.30 22.93 22.97 49,476 -0.21(-0.91%)
Feb 13, 2018 23.25 23.35 23.18 23.18 51,900 +0.05(+0.22%)
Feb 12, 2018 23.08 23.15 23.07 23.13 69,805 +0.09(+0.39%)
Feb 09, 2018 23.30 23.30 22.75 23.04 185,467 -0.03(-0.13%)
Feb 08, 2018 23.20 23.30 23.06 23.07 180,779 -0.07(-0.30%)
Feb 07, 2018 23.21 23.22 23.13 23.14 73,481 +0.06(+0.26%)
Feb 06, 2018 23.15 23.15 22.90 23.08 71,748 +0.09(+0.41%)
Feb 05, 2018 23.20 23.20 22.91 22.99 70,136 -0.13(-0.58%)
Feb 02, 2018 23.45 23.45 23.00 23.12 194,156 -0.22(-0.94%)
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.