Arcbest Corp (NQ: ARCB )

44.99 USD +1.40 (+3.21%)
Official Closing Price Updated: 4:21 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 43.78 45.10 43.41 44.99 123,215 +1.40(+3.21%)
Dec 03, 2020 43.17 44.04 42.67 43.59 343,083 +0.60(+1.40%)
Dec 02, 2020 42.60 43.19 42.08 42.99 206,197 +0.07(+0.16%)
Dec 01, 2020 42.20 43.22 42.06 42.92 258,337 +1.01(+2.41%)
Nov 30, 2020 42.45 42.79 41.40 41.91 272,656 -0.43(-1.02%)
Nov 27, 2020 41.97 42.65 39.84 42.34 103,200 -0.22(-0.52%)
Nov 25, 2020 42.50 42.73 42.02 42.56 247,100 -0.03(-0.07%)
Nov 24, 2020 39.87 42.79 39.50 42.59 342,649 +4.48(+11.76%)
Nov 23, 2020 39.30 40.00 37.34 38.11 121,995 +0.19(+0.50%)
Nov 20, 2020 38.19 38.67 37.71 37.92 146,900 -0.55(-1.43%)
Nov 19, 2020 38.32 38.62 37.06 38.47 155,448 +0.14(+0.37%)
Nov 18, 2020 38.94 39.69 38.17 38.33 162,931 -0.27(-0.70%)
Nov 17, 2020 38.25 38.69 37.05 38.60 138,390 +0.36(+0.94%)
Nov 16, 2020 37.93 38.95 37.38 38.24 143,572 +1.14(+3.07%)
Nov 13, 2020 35.63 37.19 35.63 37.10 140,700 +1.61(+4.54%)
Nov 12, 2020 35.74 35.80 34.65 35.49 122,560 -0.31(-0.87%)
Nov 11, 2020 37.63 37.76 35.04 35.80 131,269 -1.42(-3.82%)
Nov 10, 2020 35.86 37.53 35.25 37.22 316,108 +1.85(+5.23%)
Nov 09, 2020 34.75 36.74 34.12 35.37 220,457 +2.06(+6.18%)
Nov 06, 2020 35.90 36.06 32.95 33.31 261,800 -3.32(-9.06%)
Nov 05, 2020 34.34 36.79 34.27 36.63 343,842 +2.38(+6.95%)
Nov 04, 2020 34.44 34.56 32.71 34.25 214,969 +0.75(+2.24%)
Nov 03, 2020 33.31 34.86 30.55 33.50 306,666 +2.05(+6.52%)
Nov 02, 2020 31.04 31.46 30.13 31.45 120,280 +0.93(+3.05%)
Oct 30, 2020 30.14 30.87 29.63 30.52 154,200 +0.38(+1.26%)
Oct 29, 2020 29.73 30.25 29.02 30.14 122,877 +0.15(+0.50%)
Oct 28, 2020 30.67 31.04 29.88 29.99 124,642 -1.44(-4.58%)
Oct 27, 2020 32.78 33.27 31.43 31.43 113,814 -1.40(-4.26%)
Oct 26, 2020 32.95 33.14 32.30 32.83 109,361 -0.64(-1.91%)
Oct 23, 2020 33.73 34.23 33.05 33.47 92,400 -0.22(-0.65%)
Oct 22, 2020 32.92 33.79 32.54 33.69 136,259 +0.94(+2.87%)
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%)
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.