Chronicle Journal: Finance

Arcbest Corp (NQ: ARCB )

73.75 USD -0.85 (-1.14%)
Streaming Delayed Price Updated: 4:01 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.88 20.25 17.01 17.52 492,179 -2.47(-12.36%)
Mar 30, 2020 19.80 20.35 19.25 19.99 224,181 +0.61(+3.15%)
Mar 27, 2020 19.04 20.28 18.36 19.38 165,900 -0.12(-0.62%)
Mar 26, 2020 19.04 20.32 19.03 19.50 201,764 +0.58(+3.07%)
Mar 25, 2020 19.37 20.39 18.51 18.92 286,112 -0.18(-0.94%)
Mar 24, 2020 20.37 21.49 18.68 19.10 320,177 -0.64(-3.24%)
Mar 23, 2020 19.51 20.16 18.06 19.74 356,582 +0.45(+2.33%)
Mar 20, 2020 20.45 21.20 18.98 19.29 448,000 -0.42(-2.13%)
Mar 19, 2020 21.05 23.48 19.16 19.71 428,555 -1.38(-6.54%)
Mar 18, 2020 18.29 21.35 18.16 21.09 501,538 +1.81(+9.39%)
Mar 17, 2020 17.08 19.64 15.87 19.28 414,057 +2.53(+15.10%)
Mar 16, 2020 18.56 18.80 13.54 16.75 269,529 -2.05(-10.90%)
Mar 13, 2020 18.50 18.94 16.75 18.80 311,900 +1.31(+7.49%)
Mar 12, 2020 17.08 18.92 16.95 17.49 341,300 -0.96(-5.20%)
Mar 11, 2020 19.19 19.68 18.09 18.45 237,872 -1.39(-7.01%)
Mar 10, 2020 19.86 19.86 18.88 19.84 359,481 +0.71(+3.71%)
Mar 09, 2020 18.16 19.70 18.06 19.13 402,707 -0.50(-2.55%)
Mar 06, 2020 18.70 19.71 18.12 19.63 255,700 +0.03(+0.15%)
Mar 05, 2020 19.87 19.96 18.93 19.60 316,588 -1.03(-4.99%)
Mar 04, 2020 20.80 20.93 19.78 20.63 194,978 +0.48(+2.38%)
Mar 03, 2020 20.94 21.50 19.92 20.15 314,036 +0.10(+0.50%)
Mar 02, 2020 19.75 20.12 18.85 20.05 374,505 +0.24(+1.21%)
Feb 28, 2020 18.68 19.90 18.51 19.81 382,500 +0.47(+2.43%)
Feb 27, 2020 19.90 20.25 18.89 19.34 364,474 -1.10(-5.38%)
Feb 26, 2020 21.22 21.83 20.43 20.44 236,497 -0.62(-2.94%)
Feb 25, 2020 23.00 23.00 20.90 21.06 214,151 -1.93(-8.39%)
Feb 24, 2020 23.71 23.73 22.53 22.99 192,399 -1.81(-7.30%)
Feb 21, 2020 25.00 25.02 24.30 24.80 147,000 -0.30(-1.20%)
Feb 20, 2020 24.82 25.17 24.47 25.10 201,692 +0.24(+0.97%)
Feb 19, 2020 24.59 24.91 24.29 24.86 257,009 +0.34(+1.39%)
Feb 18, 2020 24.39 24.88 24.20 24.52 274,712 +0.08(+0.33%)
Feb 14, 2020 24.58 24.65 24.20 24.44 306,200 -0.01(-0.04%)
Feb 13, 2020 23.91 24.49 23.91 24.45 241,417 +0.28(+1.16%)
Feb 12, 2020 23.28 24.28 23.28 24.17 257,882 +1.17(+5.09%)
Feb 11, 2020 23.33 23.59 22.54 23.00 238,866 -0.16(-0.69%)
Feb 10, 2020 22.86 23.27 22.71 23.16 254,863 +0.08(+0.35%)
Feb 07, 2020 23.17 23.30 22.80 23.08 170,200 -0.12(-0.52%)
Feb 06, 2020 23.28 23.47 22.91 23.20 239,111 +0.15(+0.65%)
Feb 05, 2020 22.99 23.49 22.66 23.05 268,305 +0.42(+1.86%)
Feb 04, 2020 23.35 23.45 22.59 22.63 210,046 -0.54(-2.33%)
Feb 03, 2020 22.15 23.68 21.99 23.17 286,266 +0.86(+3.85%)
Jan 31, 2020 26.14 26.87 21.80 22.31 450,900 -3.32(-12.95%)
Jan 30, 2020 24.95 25.76 24.70 25.63 164,404 +0.45(+1.79%)
Jan 29, 2020 25.21 25.74 25.16 25.18 153,415 -0.01(-0.04%)
Jan 28, 2020 25.70 25.72 25.02 25.19 179,276 -0.24(-0.94%)
Jan 27, 2020 25.59 25.92 25.41 25.43 144,458 -0.77(-2.94%)
Jan 24, 2020 26.79 26.79 25.96 26.20 110,700 -0.58(-2.17%)
Jan 23, 2020 26.94 26.94 26.32 26.78 207,399 -0.22(-0.81%)
Jan 22, 2020 27.58 27.58 26.92 27.00 90,868 -0.34(-1.24%)
Jan 21, 2020 27.95 27.95 27.31 27.34 156,006 -0.75(-2.67%)
Jan 17, 2020 28.65 28.76 27.57 28.09 178,800 -0.67(-2.33%)
Jan 16, 2020 28.69 29.05 28.59 28.76 89,905 +0.39(+1.37%)
Jan 15, 2020 28.15 28.78 28.08 28.37 117,954 +0.18(+0.64%)
Jan 14, 2020 27.76 28.51 27.60 28.19 202,639 +0.23(+0.82%)
Jan 13, 2020 27.32 28.00 27.15 27.96 197,718 +0.61(+2.23%)
Jan 10, 2020 27.47 27.66 27.26 27.35 82,800 -0.17(-0.62%)
Jan 09, 2020 27.70 27.95 27.37 27.52 126,696 +0.00(+0.00%)
Jan 08, 2020 27.34 27.73 27.19 27.52 86,719 +0.12(+0.44%)
Jan 07, 2020 27.19 27.68 27.04 27.40 110,876 +0.19(+0.70%)
Jan 06, 2020 27.34 27.36 26.87 27.21 143,936 -0.36(-1.31%)
Jan 03, 2020 27.62 27.62 27.01 27.57 161,300 -0.33(-1.18%)
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.