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

Arcos Dorados Holdings Inc (NY: ARCO )

10.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 30, 2019 6.258 6.268 5.990 6.110 903,691 -0.17(-2.65%)
Aug 29, 2019 6.231 6.314 6.203 6.277 316,404 +0.06(+1.04%)
Aug 28, 2019 6.360 6.388 6.203 6.212 710,353 -0.22(-3.45%)
Aug 27, 2019 6.434 6.563 6.360 6.434 714,952 +0.04(+0.58%)
Aug 26, 2019 6.351 6.425 6.305 6.397 159,589 +0.09(+1.47%)
Aug 23, 2019 6.406 6.462 6.286 6.305 203,043 -0.17(-2.57%)
Aug 22, 2019 6.425 6.563 6.332 6.471 182,367 +0.06(+1.01%)
Aug 21, 2019 6.489 6.496 6.305 6.406 570,407 -0.06(-1.00%)
Aug 20, 2019 6.480 6.568 6.425 6.471 255,253 -0.06(-0.85%)
Aug 19, 2019 6.702 6.702 6.501 6.526 247,942 -0.13(-1.94%)
Aug 16, 2019 6.628 6.785 6.591 6.656 204,558 +0.02(+0.28%)
Aug 15, 2019 6.637 6.785 6.563 6.637 199,496 +0.05(+0.70%)
Aug 14, 2019 6.480 6.721 6.342 6.591 561,581 -0.02(-0.28%)
Aug 13, 2019 6.656 6.970 6.563 6.610 619,411 -0.01(-0.14%)
Aug 12, 2019 6.184 7.266 6.184 6.619 1,115,411 -0.92(-12.25%)
Aug 09, 2019 7.423 7.543 7.386 7.543 650,346 +0.09(+1.24%)
Aug 08, 2019 7.294 7.461 7.294 7.451 345,931 +0.13(+1.77%)
Aug 07, 2019 7.220 7.423 7.174 7.321 372,198 +0.08(+1.15%)
Aug 06, 2019 7.045 7.257 7.045 7.239 681,634 +0.27(+3.83%)
Aug 05, 2019 7.266 7.321 6.962 6.972 509,459 -0.40(-5.38%)
Aug 02, 2019 7.321 7.441 7.240 7.368 295,892 +0.00(+0.00%)
Aug 01, 2019 7.340 7.469 7.331 7.368 670,390 +0.05(+0.63%)
Jul 31, 2019 7.524 7.607 7.294 7.321 435,365 -0.22(-2.93%)
Jul 30, 2019 7.506 7.671 7.433 7.543 446,893 +0.01(+0.12%)
Jul 29, 2019 7.506 7.607 7.460 7.533 623,341 +0.03(+0.37%)
Jul 26, 2019 7.561 7.708 7.450 7.506 416,747 +0.24(+3.30%)
Jul 25, 2019 7.368 7.368 7.257 7.266 121,095 -0.09(-1.25%)
Jul 24, 2019 7.239 7.358 7.202 7.358 143,240 +0.13(+1.78%)
Jul 23, 2019 7.211 7.303 7.110 7.229 275,256 +0.01(+0.13%)
Jul 22, 2019 7.358 7.404 7.220 7.220 252,137 -0.12(-1.63%)
Jul 19, 2019 7.423 7.579 7.321 7.340 254,847 -0.10(-1.36%)
Jul 18, 2019 7.386 7.570 7.349 7.441 510,665 +0.06(+0.75%)
Jul 17, 2019 7.321 7.552 7.303 7.386 481,584 +0.11(+1.52%)
Jul 16, 2019 7.414 7.496 7.225 7.275 478,286 -0.18(-2.47%)
Jul 15, 2019 7.690 7.699 7.404 7.460 590,841 -0.17(-2.17%)
Jul 12, 2019 7.321 7.690 7.317 7.625 1,174,884 +0.32(+4.41%)
Jul 11, 2019 7.414 7.496 7.174 7.303 462,105 -0.10(-1.37%)
Jul 10, 2019 7.018 7.616 7.018 7.404 1,222,565 +0.52(+7.49%)
Jul 09, 2019 6.990 6.990 6.843 6.889 394,568 -0.11(-1.58%)
Jul 08, 2019 6.916 7.008 6.806 6.999 534,110 +0.08(+1.20%)
Jul 05, 2019 6.889 6.953 6.778 6.916 458,878 -0.01(-0.13%)
Jul 03, 2019 6.704 6.935 6.640 6.925 278,953 +0.23(+3.44%)
Jul 02, 2019 6.741 6.783 6.576 6.695 335,518 -0.06(-0.82%)
Jul 01, 2019 6.723 6.815 6.695 6.750 261,189 +0.05(+0.69%)
Jun 28, 2019 6.557 6.723 6.493 6.704 258,213 +0.17(+2.54%)
Jun 27, 2019 6.474 6.640 6.456 6.539 411,740 +0.05(+0.71%)
Jun 26, 2019 6.557 6.557 6.474 6.493 215,645 -0.03(-0.42%)
Jun 25, 2019 6.594 6.594 6.456 6.520 250,835 -0.09(-1.39%)
Jun 24, 2019 6.695 6.714 6.594 6.612 218,238 -0.09(-1.37%)
Jun 21, 2019 6.483 6.704 6.483 6.704 881,814 +0.17(+2.68%)
Jun 20, 2019 6.594 6.594 6.502 6.529 273,586 +0.01(+0.14%)
Jun 19, 2019 6.364 6.566 6.336 6.520 337,074 +0.10(+1.58%)
Jun 18, 2019 6.401 6.543 6.350 6.419 795,585 +0.06(+0.87%)
Jun 17, 2019 6.318 6.414 6.198 6.364 262,146 +0.06(+1.02%)
Jun 14, 2019 6.419 6.428 6.253 6.299 450,951 -0.16(-2.43%)
Jun 13, 2019 6.327 6.483 6.290 6.456 389,934 +0.16(+2.49%)
Jun 12, 2019 6.069 6.428 6.069 6.299 569,455 +0.17(+2.86%)
Jun 11, 2019 6.078 6.216 5.922 6.124 394,655 +0.10(+1.68%)
Jun 10, 2019 6.032 6.047 5.935 6.023 321,366 -0.01(-0.15%)
Jun 07, 2019 5.848 6.123 5.848 6.032 475,057 +0.19(+3.31%)
Jun 06, 2019 5.903 5.940 5.830 5.839 173,748 -0.05(-0.78%)
Jun 05, 2019 5.922 5.922 5.830 5.885 188,414 -0.02(-0.31%)
Jun 04, 2019 5.793 5.972 5.774 5.903 245,665 +0.13(+2.23%)
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.