Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARCAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 61.90 | 1.10 | 1.81% | 60.55 | 62.05 | 60.30 | 193,911 |
| May 23 2024 | 60.80 | 0.80 | 1.33% | 60.10 | 61.00 | 59.85 | 119,084 |
| May 22 2024 | 60.00 | 0.15 | 0.25% | 59.90 | 60.15 | 59.45 | 279,339 |
| May 21 2024 | 59.85 | 0.30 | 0.50% | 59.50 | 60.00 | 59.40 | 172,005 |
| May 20 2024 | 59.55 | -0.15 | -0.25% | 59.65 | 59.75 | 59.40 | 160,166 |
| May 17 2024 | 59.70 | -0.05 | -0.08% | 59.55 | 60.45 | 59.30 | 250,790 |
| May 16 2024 | 59.75 | -0.85 | -1.40% | 60.60 | 60.75 | 59.75 | 235,792 |
| May 15 2024 | 60.60 | -0.05 | -0.08% | 60.65 | 60.90 | 60.45 | 150,532 |
| May 14 2024 | 60.65 | 0.00 | 0.00% | 60.65 | 60.65 | 60.65 | 0.00 |
| May 13 2024 | 60.65 | -0.10 | -0.16% | 60.70 | 60.95 | 59.90 | 194,285 |
| May 10 2024 | 60.75 | 0.05 | 0.08% | 60.00 | 60.95 | 59.65 | 156,652 |
| May 09 2024 | 60.70 | 0.10 | 0.17% | 60.50 | 60.75 | 60.10 | 116,319 |
| May 08 2024 | 60.60 | 0.00 | 0.00% | 60.70 | 60.95 | 60.50 | 175,798 |
| May 07 2024 | 60.60 | 0.10 | 0.17% | 60.70 | 61.05 | 60.30 | 249,903 |
| May 06 2024 | 60.50 | 0.50 | 0.83% | 60.20 | 60.60 | 60.05 | 138,470 |
| May 03 2024 | 60.00 | 0.85 | 1.44% | 59.65 | 60.40 | 59.40 | 180,445 |
| May 02 2024 | 59.15 | 1.00 | 1.72% | 58.15 | 60.35 | 58.15 | 319,005 |
| Apr 30 2024 | 58.15 | -2.35 | -3.88% | 58.95 | 61.60 | 56.80 | 758,260 |
| Apr 29 2024 | 60.50 | -0.45 | -0.74% | 61.20 | 61.25 | 60.40 | 314,362 |
| Apr 26 2024 | 60.95 | 0.40 | 0.66% | 61.00 | 61.10 | 60.35 | 192,762 |
| Apr 25 2024 | 60.55 | 0.55 | 0.92% | 60.00 | 60.90 | 59.35 | 398,653 |
| Apr 24 2024 | 60.00 | -0.15 | -0.25% | 60.50 | 60.60 | 59.65 | 203,868 |
| Apr 23 2024 | 60.15 | 0.85 | 1.43% | 59.25 | 60.20 | 58.35 | 235,059 |
| Apr 22 2024 | 59.30 | 0.60 | 1.02% | 59.00 | 59.60 | 58.75 | 180,677 |
| Apr 19 2024 | 58.70 | -0.45 | -0.76% | 58.70 | 59.45 | 58.00 | 182,803 |
| Apr 18 2024 | 59.15 | -0.40 | -0.67% | 59.95 | 60.05 | 58.85 | 197,120 |
| Apr 17 2024 | 59.55 | -0.05 | -0.08% | 59.60 | 60.20 | 59.35 | 146,045 |
| Apr 16 2024 | 59.60 | 0.55 | 0.93% | 58.35 | 60.10 | 58.10 | 192,175 |
| Apr 15 2024 | 59.05 | -0.45 | -0.76% | 59.50 | 59.70 | 58.85 | 132,392 |
| Apr 12 2024 | 59.50 | 0.05 | 0.08% | 59.75 | 60.10 | 59.20 | 117,171 |
| Apr 11 2024 | 59.45 | 0.05 | 0.08% | 59.30 | 59.80 | 58.60 | 163,470 |
| Apr 10 2024 | 59.40 | 0.50 | 0.85% | 58.80 | 59.75 | 58.50 | 148,504 |
| Apr 09 2024 | 58.90 | -0.20 | -0.34% | 59.00 | 59.75 | 58.00 | 291,632 |
| Apr 08 2024 | 59.10 | 0.10 | 0.17% | 58.85 | 59.45 | 58.50 | 117,575 |
| Apr 05 2024 | 59.00 | 0.75 | 1.29% | 57.55 | 59.00 | 57.55 | 135,174 |
| Apr 04 2024 | 58.25 | 0.25 | 0.43% | 58.00 | 58.45 | 57.75 | 135,898 |
| Apr 03 2024 | 58.00 | 0.35 | 0.61% | 57.70 | 58.20 | 57.45 | 160,817 |
| Apr 02 2024 | 57.65 | 0.90 | 1.59% | 56.95 | 57.75 | 56.90 | 150,211 |
| Mar 28 2024 | 56.75 | 0.10 | 0.18% | 56.70 | 57.00 | 56.45 | 100,409 |
| Mar 27 2024 | 56.65 | -0.25 | -0.44% | 56.95 | 57.25 | 56.55 | 127,381 |
| Mar 26 2024 | 56.90 | 0.00 | 0.00% | 56.85 | 57.30 | 56.85 | 86,743 |
| Mar 25 2024 | 56.90 | -0.55 | -0.96% | 57.30 | 57.50 | 56.75 | 95,307 |
| Mar 22 2024 | 57.45 | 0.10 | 0.17% | 57.30 | 57.70 | 57.25 | 65,320 |
| Mar 21 2024 | 57.35 | 0.10 | 0.17% | 57.90 | 57.90 | 57.00 | 111,656 |
| Mar 20 2024 | 57.25 | 0.60 | 1.06% | 56.70 | 57.65 | 56.70 | 77,188 |
| Mar 19 2024 | 56.65 | 0.35 | 0.62% | 56.25 | 56.65 | 56.15 | 98,388 |
| Mar 18 2024 | 56.30 | -0.65 | -1.14% | 57.10 | 57.25 | 55.80 | 112,499 |
| Mar 15 2024 | 56.95 | -0.35 | -0.61% | 57.25 | 57.60 | 56.95 | 229,670 |
| Mar 14 2024 | 57.30 | 0.20 | 0.35% | 57.15 | 57.35 | 56.90 | 64,772 |
| Mar 13 2024 | 57.10 | 0.35 | 0.62% | 56.95 | 57.15 | 56.55 | 145,273 |
| Mar 12 2024 | 56.75 | 0.65 | 1.16% | 56.60 | 57.30 | 56.30 | 173,918 |
| Mar 11 2024 | 56.10 | -0.20 | -0.36% | 55.65 | 56.40 | 55.55 | 120,567 |
| Mar 08 2024 | 56.30 | 0.35 | 0.63% | 55.95 | 56.55 | 55.85 | 106,641 |
| Mar 07 2024 | 55.95 | 0.05 | 0.09% | 55.35 | 56.35 | 55.25 | 123,196 |
| Mar 06 2024 | 55.90 | 1.05 | 1.91% | 54.80 | 55.90 | 54.65 | 163,372 |
| Mar 05 2024 | 54.85 | -0.25 | -0.45% | 54.60 | 55.35 | 54.55 | 171,260 |
| Mar 04 2024 | 55.10 | 0.70 | 1.29% | 54.40 | 55.10 | 54.20 | 119,941 |
| Mar 01 2024 | 54.40 | 0.50 | 0.93% | 54.05 | 54.55 | 54.00 | 73,630 |
| Feb 29 2024 | 53.90 | -0.30 | -0.55% | 54.30 | 54.30 | 53.40 | 309,710 |
| Feb 28 2024 | 54.20 | 0.45 | 0.84% | 53.30 | 54.20 | 52.85 | 179,437 |
| Feb 27 2024 | 53.75 | -0.30 | -0.56% | 54.15 | 54.20 | 53.75 | 123,963 |
