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 (%)
Sep 29, 2017 8.795 9.384 8.750 9.112 680,114 +0.27(+3.08%)
Sep 28, 2017 8.704 8.976 8.478 8.840 557,097 +0.09(+1.04%)
Sep 27, 2017 8.432 8.795 8.342 8.750 430,019 +0.41(+4.89%)
Sep 26, 2017 8.614 8.659 8.342 8.342 460,557 -0.27(-3.16%)
Sep 25, 2017 8.931 9.067 8.478 8.614 437,682 -0.32(-3.55%)
Sep 22, 2017 8.795 9.158 8.795 8.931 566,967 +0.18(+2.07%)
Sep 21, 2017 8.750 8.795 8.614 8.750 332,815 +0.10(+1.15%)
Sep 20, 2017 8.886 8.931 8.568 8.650 355,080 -0.24(-2.65%)
Sep 19, 2017 8.840 8.886 8.795 8.886 286,936 +0.05(+0.51%)
Sep 18, 2017 8.840 8.840 8.795 8.840 483,494 +0.05(+0.52%)
Sep 15, 2017 8.750 8.840 8.659 8.795 445,800 +0.05(+0.52%)
Sep 14, 2017 8.795 8.886 8.659 8.750 215,586 -0.05(-0.52%)
Sep 13, 2017 8.750 8.886 8.659 8.795 528,416 +0.05(+0.52%)
Sep 12, 2017 8.840 8.931 8.478 8.750 301,754 -0.05(-0.52%)
Sep 11, 2017 8.251 8.886 8.251 8.795 788,236 +0.54(+6.59%)
Sep 08, 2017 8.478 8.478 8.160 8.251 289,089 -0.23(-2.67%)
Sep 07, 2017 8.070 8.591 7.934 8.478 1,320,406 +0.36(+4.47%)
Sep 06, 2017 7.979 8.160 7.911 8.115 367,128 +0.09(+1.13%)
Sep 05, 2017 7.979 8.160 7.934 8.024 227,884 -0.05(-0.56%)
Sep 01, 2017 7.888 8.160 7.846 8.070 471,135 +0.27(+3.49%)
Aug 31, 2017 7.888 7.934 7.798 7.798 551,395 -0.05(-0.58%)
Aug 30, 2017 7.934 8.024 7.843 7.843 172,975 -0.14(-1.70%)
Aug 29, 2017 8.024 8.070 7.843 7.979 421,713 -0.05(-0.57%)
Aug 28, 2017 8.070 8.115 7.934 8.024 422,962 +0.18(+2.31%)
Aug 25, 2017 7.798 7.911 7.616 7.843 515,302 +0.09(+1.17%)
Aug 24, 2017 7.979 8.115 7.752 7.752 415,352 -0.18(-2.29%)
Aug 23, 2017 7.888 8.047 7.843 7.934 426,533 +0.05(+0.57%)
Aug 22, 2017 7.888 8.160 7.888 7.888 450,243 +0.05(+0.58%)
Aug 21, 2017 7.798 7.843 7.707 7.843 324,559 +0.00(+0.00%)
Aug 18, 2017 7.798 7.843 7.707 7.843 303,140 +0.00(+0.00%)
Aug 17, 2017 8.024 8.070 7.571 7.843 894,720 -0.14(-1.70%)
Aug 16, 2017 8.115 8.206 7.934 7.979 341,852 -0.05(-0.57%)
Aug 15, 2017 8.342 8.387 7.979 8.024 878,373 -0.27(-3.28%)
Aug 14, 2017 8.206 8.342 8.160 8.296 999,967 +0.09(+1.10%)
Aug 11, 2017 7.979 8.296 7.934 8.206 393,420 +0.14(+1.69%)
Aug 10, 2017 8.160 8.160 7.888 8.070 453,476 -0.05(-0.56%)
Aug 09, 2017 8.160 8.160 7.843 8.115 973,329 -0.14(-1.65%)
Aug 08, 2017 8.251 8.387 8.160 8.251 647,628 +0.00(+0.00%)
Aug 07, 2017 8.387 8.478 8.160 8.251 360,374 -0.05(-0.55%)
Aug 04, 2017 8.251 8.455 8.160 8.296 674,891 +0.09(+1.10%)
Aug 03, 2017 8.296 8.387 8.115 8.206 738,798 -0.09(-1.09%)
Aug 02, 2017 8.206 8.342 8.024 8.296 359,352 +0.09(+1.10%)
Aug 01, 2017 8.070 8.387 8.047 8.206 410,645 +0.23(+2.84%)
Jul 31, 2017 8.160 8.206 7.888 7.979 293,609 -0.14(-1.68%)
Jul 28, 2017 8.251 8.478 8.024 8.115 361,905 +0.00(+0.00%)
Jul 27, 2017 7.934 8.342 7.934 8.115 619,354 +0.23(+2.87%)
Jul 26, 2017 8.387 8.432 7.888 7.888 1,597,417 -0.45(-5.43%)
Jul 25, 2017 7.979 8.478 7.979 8.342 1,217,079 +0.36(+4.55%)
Jul 24, 2017 7.888 8.024 7.798 7.979 701,319 +0.09(+1.15%)
Jul 21, 2017 7.662 7.934 7.616 7.888 824,906 +0.23(+2.96%)
Jul 20, 2017 7.480 7.707 7.344 7.662 689,710 +0.14(+1.81%)
Jul 19, 2017 7.480 7.616 7.412 7.526 603,000 +0.09(+1.22%)
Jul 18, 2017 7.435 7.503 7.322 7.435 370,995 -0.05(-0.61%)
Jul 17, 2017 7.435 7.526 7.254 7.480 331,446 +0.05(+0.61%)
Jul 14, 2017 7.571 7.571 7.435 7.435 256,446 -0.09(-1.20%)
Jul 13, 2017 7.344 7.662 7.344 7.526 544,665 +0.14(+1.84%)
Jul 12, 2017 7.163 7.435 7.163 7.390 968,167 +0.27(+3.82%)
Jul 11, 2017 7.027 7.163 7.027 7.118 837,409 +0.09(+1.29%)
Jul 10, 2017 6.891 7.072 6.891 7.027 684,743 +0.15(+2.24%)
Jul 07, 2017 6.800 7.027 6.768 6.873 858,810 +0.07(+1.07%)
Jul 06, 2017 6.846 6.891 6.755 6.800 330,791 +0.00(+0.00%)
Jul 05, 2017 6.755 6.891 6.710 6.800 527,609 +0.05(+0.67%)
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.