Chronicle Journal: Finance

Arcbest Corp (NQ: ARCB )

33.69 USD +0.94 (+2.87%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 33.27 33.68 32.45 32.75 120,263 -0.52(-1.56%)
Oct 20, 2020 33.00 33.63 32.96 33.27 75,646 +0.46(+1.40%)
Oct 19, 2020 33.80 33.80 32.67 32.81 112,760 -0.68(-2.03%)
Oct 16, 2020 35.04 35.21 33.31 33.49 134,200 -1.80(-5.10%)
Oct 15, 2020 34.05 35.48 34.05 35.29 81,806 +0.72(+2.08%)
Oct 14, 2020 34.64 34.89 34.00 34.57 139,426 +0.28(+0.82%)
Oct 13, 2020 34.88 35.29 33.62 34.29 184,936 -1.01(-2.86%)
Oct 12, 2020 35.43 35.62 34.86 35.30 90,287 +0.30(+0.86%)
Oct 09, 2020 35.80 36.15 34.94 35.00 164,400 -0.79(-2.21%)
Oct 08, 2020 34.69 36.01 34.40 35.79 199,208 +1.38(+4.01%)
Oct 07, 2020 33.90 34.95 33.51 34.41 281,546 +0.91(+2.72%)
Oct 06, 2020 33.82 34.05 32.41 33.50 287,162 +0.15(+0.45%)
Oct 05, 2020 32.10 33.47 32.10 33.35 146,863 +1.69(+5.34%)
Oct 02, 2020 30.46 31.95 29.33 31.66 126,200 +0.64(+2.06%)
Oct 01, 2020 31.03 31.18 29.43 31.02 311,109 -0.04(-0.13%)
Sep 30, 2020 32.29 32.62 30.80 31.06 242,856 -1.18(-3.66%)
Sep 29, 2020 31.59 32.91 31.20 32.24 397,764 +0.85(+2.71%)
Sep 28, 2020 30.51 31.84 30.47 31.39 198,942 +1.25(+4.15%)
Sep 25, 2020 30.15 31.30 29.91 30.14 188,100 -0.38(-1.25%)
Sep 24, 2020 30.05 31.95 29.84 30.52 437,003 +0.55(+1.84%)
Sep 23, 2020 29.15 31.01 29.15 29.97 282,644 +0.69(+2.36%)
Sep 22, 2020 29.38 29.66 28.98 29.28 169,422 -0.11(-0.37%)
Sep 21, 2020 30.26 30.27 28.52 29.39 229,346 -1.28(-4.17%)
Sep 18, 2020 31.60 31.68 30.47 30.67 574,400 -0.93(-2.94%)
Sep 17, 2020 31.61 32.32 31.50 31.60 157,834 -0.52(-1.62%)
Sep 16, 2020 32.49 33.22 31.91 32.12 168,368 -0.25(-0.77%)
Sep 15, 2020 31.99 32.51 31.60 32.37 105,407 +0.57(+1.79%)
Sep 14, 2020 32.75 32.89 31.62 31.80 214,120 -0.65(-2.00%)
Sep 11, 2020 33.13 33.40 32.34 32.45 175,900 -0.68(-2.05%)
Sep 10, 2020 33.50 33.74 33.04 33.13 150,727 -0.12(-0.36%)
Sep 09, 2020 32.33 33.38 32.19 33.25 184,467 +1.12(+3.49%)
Sep 08, 2020 32.66 32.87 32.05 32.13 171,995 -0.79(-2.40%)
Sep 04, 2020 33.71 33.82 32.28 32.92 156,300 -0.35(-1.05%)
Sep 03, 2020 34.44 34.44 33.07 33.27 170,690 -1.17(-3.40%)
Sep 02, 2020 34.63 34.69 33.57 34.44 146,149 -0.32(-0.92%)
Sep 01, 2020 33.65 34.81 33.40 34.76 201,975 +0.94(+2.78%)
Aug 31, 2020 34.62 34.62 33.71 33.82 207,295 -0.67(-1.94%)
Aug 28, 2020 35.00 35.00 34.07 34.49 204,700 -0.32(-0.92%)
Aug 27, 2020 34.29 34.92 33.78 34.81 192,384 +1.52(+4.57%)
Aug 26, 2020 33.42 33.44 33.16 33.29 88,306 -0.21(-0.63%)
Aug 25, 2020 33.54 33.65 33.31 33.50 146,544 +0.07(+0.21%)
Aug 24, 2020 32.50 33.48 32.34 33.43 176,063 +1.30(+4.05%)
Aug 21, 2020 32.12 32.41 31.99 32.13 120,900 -0.01(-0.03%)
Aug 20, 2020 31.82 32.41 31.59 32.14 140,902 -0.04(-0.12%)
Aug 19, 2020 31.80 32.82 31.80 32.18 144,448 +0.49(+1.55%)
Aug 18, 2020 31.90 32.25 31.45 31.69 140,199 -0.41(-1.28%)
Aug 17, 2020 32.25 32.53 31.76 32.10 116,467 +0.00(+0.00%)
Aug 14, 2020 31.98 32.30 31.77 32.10 116,700 -0.11(-0.34%)
Aug 13, 2020 32.26 32.40 31.78 32.21 137,252 -0.40(-1.23%)
Aug 12, 2020 33.30 33.86 32.44 32.61 257,044 -0.40(-1.21%)
Aug 11, 2020 32.40 33.14 32.40 33.01 211,835 +0.68(+2.10%)
Aug 10, 2020 31.61 32.43 31.43 32.33 162,204 +0.95(+3.03%)
Aug 07, 2020 29.85 31.39 29.77 31.38 147,300 +1.33(+4.43%)
Aug 06, 2020 31.01 31.05 29.83 30.05 271,130 -0.96(-3.10%)
Aug 05, 2020 31.65 31.83 29.59 31.01 247,394 -0.32(-1.02%)
Aug 04, 2020 31.12 31.85 30.92 31.33 218,665 +0.03(+0.10%)
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.