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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017 9.384 9.384 9.384 0 +0.00(+0.00%)
Dec 28, 2017 9.339 9.475 9.294 9.384 258,734 +0.05(+0.49%)
Dec 27, 2017 9.248 9.339 9.149 9.339 339,517 +0.14(+1.48%)
Dec 26, 2017 9.203 9.294 9.067 9.203 171,559 -0.05(-0.49%)
Dec 22, 2017 9.203 9.520 9.064 9.248 546,523 +0.05(+0.49%)
Dec 21, 2017 9.112 9.248 9.067 9.203 326,041 +0.09(+1.00%)
Dec 20, 2017 8.976 9.112 8.840 9.112 410,819 +0.23(+2.55%)
Dec 19, 2017 8.976 9.112 8.863 8.886 318,766 -0.09(-1.01%)
Dec 18, 2017 9.112 9.158 8.931 8.976 206,023 -0.05(-0.50%)
Dec 15, 2017 8.976 9.112 8.886 9.022 578,315 +0.14(+1.53%)
Dec 14, 2017 8.931 9.022 8.886 8.886 180,885 -0.05(-0.51%)
Dec 13, 2017 8.886 9.067 8.840 8.931 589,684 +0.09(+1.03%)
Dec 12, 2017 8.568 8.886 8.523 8.840 342,846 +0.27(+3.17%)
Dec 11, 2017 8.704 8.727 8.568 8.568 237,881 -0.18(-2.07%)
Dec 08, 2017 8.523 8.886 8.478 8.750 472,947 +0.32(+3.76%)
Dec 07, 2017 8.432 8.568 8.342 8.432 499,767 +0.00(+0.00%)
Dec 06, 2017 8.750 8.750 8.432 8.432 574,950 -0.23(-2.62%)
Dec 05, 2017 8.750 8.840 8.659 8.659 265,083 -0.05(-0.52%)
Dec 04, 2017 9.067 9.067 8.704 8.704 758,906 -0.36(-4.00%)
Dec 01, 2017 9.067 9.203 8.886 9.067 523,191 +0.05(+0.50%)
Nov 30, 2017 9.248 9.294 8.931 9.022 626,556 -0.27(-2.93%)
Nov 29, 2017 9.384 9.475 9.158 9.294 389,881 -0.09(-0.97%)
Nov 28, 2017 9.294 9.520 9.248 9.384 501,034 +0.09(+0.98%)
Nov 27, 2017 9.248 9.339 9.173 9.294 483,340 +0.00(+0.00%)
Nov 24, 2017 9.430 9.430 9.294 9.294 211,165 -0.14(-1.44%)
Nov 22, 2017 9.339 9.475 9.294 9.430 310,750 +0.09(+0.97%)
Nov 21, 2017 9.203 9.384 9.112 9.339 427,995 +0.23(+2.49%)
Nov 20, 2017 9.112 9.203 8.931 9.112 575,344 -0.05(-0.50%)
Nov 17, 2017 9.339 9.339 9.022 9.158 620,104 -0.14(-1.46%)
Nov 16, 2017 9.067 9.430 9.067 9.294 306,689 +0.27(+3.02%)
Nov 15, 2017 9.112 9.112 8.886 9.022 579,484 +0.23(+2.58%)
Nov 14, 2017 9.203 9.248 8.636 8.795 876,449 -0.45(-4.90%)
Nov 13, 2017 9.294 9.384 9.248 9.248 240,993 -0.05(-0.49%)
Nov 10, 2017 9.475 9.611 9.112 9.294 431,780 -0.23(-2.38%)
Nov 09, 2017 9.520 9.611 9.384 9.520 347,197 +0.05(+0.48%)
Nov 08, 2017 9.112 9.520 9.067 9.475 904,520 +0.44(+4.92%)
Nov 07, 2017 9.303 9.520 8.976 9.031 591,729 -0.31(-3.30%)
Nov 06, 2017 9.339 9.407 9.158 9.339 505,694 +0.05(+0.49%)
Nov 03, 2017 9.430 9.475 9.294 9.294 618,881 -0.14(-1.44%)
Nov 02, 2017 9.248 9.520 9.240 9.430 452,195 +0.14(+1.46%)
Nov 01, 2017 9.158 9.339 9.067 9.294 449,009 +0.23(+2.50%)
Oct 31, 2017 9.067 9.232 9.067 9.067 378,871 +0.00(+0.00%)
Oct 30, 2017 9.203 9.248 8.886 9.067 448,840 -0.09(-0.99%)
Oct 27, 2017 9.203 9.248 8.976 9.158 289,154 -0.05(-0.49%)
Oct 26, 2017 9.158 9.384 9.067 9.203 286,735 +0.05(+0.49%)
Oct 25, 2017 9.384 9.475 8.931 9.158 398,453 -0.23(-2.42%)
Oct 24, 2017 9.566 9.656 9.203 9.384 513,325 -0.23(-2.36%)
Oct 23, 2017 9.611 9.792 9.566 9.611 1,249,191 +0.09(+0.95%)
Oct 20, 2017 9.294 9.611 9.294 9.520 1,286,701 +0.14(+1.45%)
Oct 19, 2017 9.067 9.520 8.931 9.384 761,067 +0.23(+2.48%)
Oct 18, 2017 9.067 9.248 9.022 9.158 501,463 +0.09(+1.00%)
Oct 17, 2017 9.067 9.112 8.931 9.067 262,221 +0.00(+0.00%)
Oct 16, 2017 9.067 9.158 8.795 9.067 387,287 +0.00(+0.00%)
Oct 13, 2017 9.067 9.203 9.022 9.067 229,409 +0.04(+0.40%)
Oct 12, 2017 8.931 9.067 8.886 9.031 242,090 +0.05(+0.61%)
Oct 11, 2017 8.886 9.112 8.795 8.976 378,096 +0.09(+1.02%)
Oct 10, 2017 8.886 8.976 8.659 8.886 209,662 +0.05(+0.51%)
Oct 09, 2017 8.931 9.067 8.659 8.840 357,391 +0.00(+0.00%)
Oct 06, 2017 8.931 8.931 8.659 8.840 570,606 -0.09(-1.02%)
Oct 05, 2017 9.112 9.112 8.931 8.931 396,640 -0.18(-1.99%)
Oct 04, 2017 9.203 9.248 9.071 9.112 260,872 -0.18(-1.95%)
Oct 03, 2017 9.067 9.316 9.022 9.294 476,917 +0.14(+1.49%)
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.