Quantcast

Historical Stock Prices

ARCB 
$46.65
*  
0.05
0.11%
Get ARCB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading ARCB now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 46.55 47.2 46.25 46.7 272,793
07/19/2018 45.3 46.8 45 46.7 306,151
07/18/2018 45 45.9 44.5 45.6 215,542
07/17/2018 43.25 45.05 43.25 44.8 265,035
07/16/2018 44.65 45.3 42.725 43.3 235,619
07/13/2018 43.95 44.9 43.95 44.5 144,171
07/12/2018 44.5 44.75 43.85 44.15 182,743
07/11/2018 45.25 45.55 43.8 44.25 385,472
07/10/2018 47.1 47.899 45.55 46.15 270,298
07/09/2018 45.95 47.5 45.85 46.8 330,139
07/06/2018 45.45 46.1 44.65 45.75 206,830
07/05/2018 45.6 45.95 44.35 45.2 216,012
07/03/2018 46.4 46.775 45 45.15 183,759
07/02/2018 45.4 46.3 45.05 46.05 399,026
06/29/2018 46.6 47.45 45.45 45.7 274,812
06/28/2018 45.1 46.35 44.1 46.3 267,069
06/27/2018 46.05 47.05 45.05 45.05 254,437
06/26/2018 45.6 46.15 44.8 46.1 295,528
06/25/2018 47.7 47.8 45.35 45.8 287,542
06/22/2018 48.65 49.2 47.5 47.8 554,531
06/21/2018 47.7 48.15 46.9 47.95 381,125
06/20/2018 47.05 47.95 46.2 47.5 304,841
06/19/2018 47.15 47.15 45.7 46.55 298,536
06/18/2018 47.6 48.15 47 47.4 162,000
06/15/2018 47.1 48.3 46.6663 48.1 313,617
06/14/2018 48.1 48.6 47 47.6 189,213
06/13/2018 49.8 50.1 47.95 48.15 599,765
06/12/2018 49.85 50.45 49.35 49.6 224,156
06/11/2018 48.85 49.95 48.35 49.65 251,190
06/08/2018 48.4 48.95 47.8 48.9 230,827
06/07/2018 48.05 48.5 47.3 48.4 321,409
06/06/2018 47.3 47.67 46.25 47.5 413,168
06/05/2018 46.3 47.55 45.7 47 413,216
06/04/2018 48.25 49.65 45.9 46.4 359,310
06/01/2018 47.85 48.35 47.2 48 210,937
05/31/2018 47.1 47.65 46.6 47.45 348,435
05/30/2018 47.6 48.35 47.05 47.1 572,406
05/29/2018 46.9 47.75 46.5 47.35 438,255
05/25/2018 47.9 48.5 46.95 47.1 368,740
05/24/2018 47.35 48.75 47.35 48.1 342,554
05/23/2018 47.85 47.85 46.8 47.2 545,465
05/22/2018 49.6 49.8 47.95 48.05 279,162
05/21/2018 48.25 49.85 48.25 49.35 220,488
05/18/2018 48.45 48.85 47.7 47.75 270,892
05/17/2018 48.1 49.7 47.95 48.35 578,147
05/16/2018 47.15 49.25 46.275 48.05 549,845
05/15/2018 47.5 48.9 45.75 46.95 558,536
05/14/2018 47.4 49.2 46.8 47.6 677,451
05/11/2018 40 48.7 39.755 47.3 2,344,230
05/10/2018 36.75 37.8 36.375 36.95 402,356
05/09/2018 35.5 36.6 35.45 36.55 239,180
05/08/2018 34.15 35.5 34.15 35.4 263,386
05/07/2018 33.95 34.7 33.65 34.45 160,629
05/04/2018 33.6 34.25 33.2 33.8 144,005
05/03/2018 32.65 33.85 32.35 33.55 205,904
05/02/2018 31.95 33.25 31.69 32.75 142,074
05/01/2018 32.05 32.45 31.2 32.1 160,539
04/30/2018 32.75 32.9 31.925 32.1 136,866
04/27/2018 32 32.6 31.75 32.55 160,188
04/26/2018 33.4 33.4 31.55 31.9 226,721
04/25/2018 32.9 33.6 32.75 33.25 148,397
04/24/2018 33.85 34.45 32.55 32.85 176,414
04/23/2018 33.85 34.15 33.45 34.1 187,327
04/20/2018 34.5 34.75 33.5 33.75 232,877
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio