Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc (NY: ARCO )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.728 3.728 3.520 3.595 1,227,222 -0.13(-3.54%)
Apr 29, 2020 3.595 3.775 3.501 3.728 1,503,272 +0.23(+6.47%)
Apr 28, 2020 3.322 3.529 3.312 3.501 1,197,040 +0.18(+5.40%)
Apr 27, 2020 3.444 3.473 3.246 3.322 929,043 -0.03(-0.85%)
Apr 24, 2020 3.520 3.526 3.209 3.350 1,494,560 -0.10(-3.01%)
Apr 23, 2020 3.397 3.511 3.350 3.454 1,130,605 +0.15(+4.57%)
Apr 22, 2020 3.350 3.397 3.265 3.303 1,265,980 +0.00(+0.00%)
Apr 21, 2020 3.388 3.440 3.303 3.303 597,796 -0.21(-5.91%)
Apr 20, 2020 3.567 3.586 3.331 3.511 956,713 -0.09(-2.62%)
Apr 17, 2020 3.709 3.879 3.558 3.605 1,592,155 +0.09(+2.69%)
Apr 16, 2020 3.690 3.718 3.416 3.511 748,588 -0.13(-3.63%)
Apr 15, 2020 3.388 3.643 3.265 3.643 663,682 +0.21(+6.04%)
Apr 14, 2020 3.746 3.907 3.407 3.435 1,523,094 -0.18(-4.96%)
Apr 13, 2020 3.879 3.935 3.558 3.614 838,971 -0.15(-4.01%)
Apr 09, 2020 3.482 4.015 3.444 3.765 2,525,832 +0.42(+12.71%)
Apr 08, 2020 3.237 3.388 3.218 3.341 1,146,323 +0.14(+4.42%)
Apr 07, 2020 3.209 3.397 3.161 3.199 775,129 +0.14(+4.63%)
Apr 06, 2020 2.916 3.142 2.897 3.058 1,182,943 +0.24(+8.36%)
Apr 03, 2020 2.849 2.942 2.747 2.822 1,471,824 -0.01(-0.33%)
Apr 02, 2020 2.933 2.942 2.784 2.831 1,378,777 +0.02(+0.66%)
Apr 01, 2020 3.044 3.063 2.784 2.812 1,246,832 -0.29(-9.28%)
Mar 31, 2020 3.091 3.323 3.063 3.100 1,200,516 +0.00(+0.00%)
Mar 30, 2020 3.249 3.388 3.035 3.100 1,836,946 -0.18(-5.38%)
Mar 27, 2020 3.332 3.406 3.173 3.276 1,468,161 -0.21(-6.12%)
Mar 26, 2020 3.295 3.824 3.165 3.490 3,985,474 +0.28(+8.67%)
Mar 25, 2020 3.202 3.314 3.165 3.211 2,822,298 +0.01(+0.29%)
Mar 24, 2020 3.239 4.177 3.137 3.202 1,219,752 +0.13(+4.23%)
Mar 23, 2020 3.295 3.379 2.952 3.072 1,501,577 -0.23(-7.02%)
Mar 20, 2020 3.211 3.898 3.165 3.304 2,348,282 +0.25(+8.21%)
Mar 19, 2020 3.017 3.657 2.849 3.054 1,815,231 +0.07(+2.49%)
Mar 18, 2020 3.573 3.768 2.896 2.979 2,090,501 -0.79(-20.94%)
Mar 17, 2020 4.158 4.158 3.638 3.768 1,555,943 -0.13(-3.33%)
Mar 16, 2020 4.000 4.093 3.713 3.898 910,998 -0.81(-17.16%)
Mar 13, 2020 4.223 4.734 3.898 4.706 801,363 +0.71(+17.91%)
Mar 12, 2020 4.010 4.093 3.601 3.991 1,531,164 -0.29(-6.72%)
Mar 11, 2020 5.151 5.198 4.084 4.279 1,320,890 -1.01(-19.12%)
Mar 10, 2020 5.105 5.318 5.021 5.291 603,147 +0.43(+8.78%)
Mar 09, 2020 5.439 5.439 4.859 4.864 449,383 -0.86(-15.07%)
Mar 06, 2020 5.615 5.773 5.485 5.727 923,755 +0.04(+0.65%)
Mar 05, 2020 5.922 6.033 5.690 5.690 763,550 -0.35(-5.84%)
Mar 04, 2020 6.219 6.265 5.820 6.042 766,071 -0.12(-1.96%)
Mar 03, 2020 6.135 6.293 6.117 6.163 830,573 +0.03(+0.45%)
Mar 02, 2020 5.950 6.135 5.829 6.135 513,474 +0.16(+2.64%)
Feb 28, 2020 5.912 5.987 5.764 5.977 678,541 -0.06(-1.08%)
Feb 27, 2020 6.219 6.274 5.755 6.042 942,831 -0.25(-3.98%)
Feb 26, 2020 6.423 6.423 6.265 6.293 488,780 -0.17(-2.59%)
Feb 25, 2020 6.655 6.679 6.414 6.460 422,874 -0.19(-2.79%)
Feb 24, 2020 6.683 6.729 6.544 6.646 327,129 -0.21(-3.11%)
Feb 21, 2020 6.850 6.878 6.748 6.859 191,883 +0.01(+0.14%)
Feb 20, 2020 6.776 6.868 6.683 6.850 721,373 +0.06(+0.96%)
Feb 19, 2020 6.766 6.933 6.711 6.785 677,223 +0.07(+1.11%)
Feb 18, 2020 6.794 6.924 6.692 6.711 799,526 -0.10(-1.50%)
Feb 14, 2020 6.776 6.850 6.725 6.813 333,775 +0.02(+0.27%)
Feb 13, 2020 6.739 6.915 6.739 6.794 393,472 +0.01(+0.14%)
Feb 12, 2020 6.850 6.869 6.711 6.785 337,172 -0.06(-0.81%)
Feb 11, 2020 6.822 6.868 6.711 6.841 493,422 -0.02(-0.27%)
Feb 10, 2020 6.896 6.961 6.831 6.859 548,305 -0.10(-1.47%)
Feb 07, 2020 7.082 7.091 6.859 6.961 229,268 -0.16(-2.22%)
Feb 06, 2020 7.249 7.258 7.082 7.119 192,674 -0.11(-1.54%)
Feb 05, 2020 7.147 7.277 7.147 7.230 418,290 +0.14(+1.96%)
Feb 04, 2020 7.138 7.198 7.054 7.091 795,206 +0.01(+0.13%)
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.