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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2018 5.669 5.759 5.623 5.669 339,914 +0.00(+0.00%)
Sep 27, 2018 5.759 5.941 5.623 5.669 494,308 -0.09(-1.57%)
Sep 26, 2018 5.805 5.895 5.623 5.759 444,331 -0.05(-0.78%)
Sep 25, 2018 5.941 5.941 5.759 5.805 434,540 -0.14(-2.29%)
Sep 24, 2018 5.941 6.032 5.895 5.941 242,942 -0.05(-0.76%)
Sep 21, 2018 6.122 6.213 5.850 5.986 818,860 -0.14(-2.22%)
Sep 20, 2018 5.986 6.168 5.986 6.122 575,192 +0.14(+2.27%)
Sep 19, 2018 5.714 6.077 5.714 5.986 626,025 +0.23(+3.94%)
Sep 18, 2018 5.623 5.759 5.623 5.759 173,282 +0.09(+1.60%)
Sep 17, 2018 5.578 5.748 5.533 5.669 611,990 +0.14(+2.46%)
Sep 14, 2018 5.578 5.669 5.487 5.533 1,881,382 -0.05(-0.81%)
Sep 13, 2018 5.714 5.715 5.555 5.578 407,360 -0.09(-1.60%)
Sep 12, 2018 5.623 5.737 5.623 5.669 712,937 +0.05(+0.81%)
Sep 11, 2018 5.895 5.923 5.578 5.623 1,166,429 -0.32(-5.34%)
Sep 10, 2018 6.077 6.122 5.895 5.941 513,703 -0.18(-2.96%)
Sep 07, 2018 6.077 6.258 6.032 6.122 679,167 +0.09(+1.50%)
Sep 06, 2018 5.850 6.077 5.850 6.032 573,242 +0.18(+3.10%)
Sep 05, 2018 5.805 5.941 5.759 5.850 1,936,914 -0.05(-0.77%)
Sep 04, 2018 6.032 6.122 5.759 5.895 2,238,345 -0.23(-3.70%)
Aug 31, 2018 6.122 6.122 6.122 0 +0.23(+3.85%)
Aug 30, 2018 6.349 6.349 5.850 5.895 3,223,900 -0.45(-7.14%)
Aug 29, 2018 6.304 6.485 6.258 6.349 2,232,923 +0.00(+0.00%)
Aug 28, 2018 6.304 6.372 6.258 6.349 349,307 +0.05(+0.72%)
Aug 27, 2018 6.213 6.440 6.168 6.304 1,051,537 +0.09(+1.46%)
Aug 24, 2018 6.168 6.349 6.122 6.213 756,897 +0.05(+0.74%)
Aug 23, 2018 6.349 6.349 6.122 6.168 892,786 -0.23(-3.55%)
Aug 22, 2018 6.349 6.440 6.213 6.394 544,136 +0.00(+0.00%)
Aug 21, 2018 6.349 6.462 6.304 6.394 1,056,392 +0.05(+0.71%)
Aug 20, 2018 6.077 6.394 5.986 6.349 784,574 +0.32(+5.26%)
Aug 17, 2018 6.032 6.122 5.986 6.032 722,387 -0.09(-1.48%)
Aug 16, 2018 6.168 6.168 6.032 6.122 721,798 -0.05(-0.74%)
Aug 15, 2018 6.122 6.196 6.032 6.168 526,182 +0.00(+0.00%)
Aug 14, 2018 6.122 6.213 6.122 6.168 1,073,243 +0.05(+0.74%)
Aug 13, 2018 6.122 6.168 5.895 6.122 1,324,218 -0.05(-0.74%)
Aug 10, 2018 6.168 6.213 6.032 6.168 987,549 -0.05(-0.73%)
Aug 09, 2018 6.032 6.258 6.032 6.213 849,594 +0.00(+0.00%)
Aug 08, 2018 6.394 6.394 6.168 6.213 665,199 -0.09(-1.44%)
Aug 07, 2018 6.440 6.485 6.258 6.304 652,672 -0.14(-2.11%)
Aug 06, 2018 6.168 6.485 6.122 6.440 659,037 +0.27(+4.41%)
Aug 03, 2018 6.168 6.213 6.145 6.168 731,097 -0.05(-0.73%)
Aug 02, 2018 6.168 6.258 6.077 6.213 451,836 +0.00(+0.00%)
Aug 01, 2018 6.349 6.394 6.122 6.213 381,094 -0.14(-2.14%)
Jul 31, 2018 6.349 6.394 6.349 6.349 243,422 +0.00(+0.00%)
Jul 30, 2018 6.349 6.394 6.304 6.349 543,054 +0.00(+0.00%)
Jul 27, 2018 6.349 6.394 6.304 6.349 275,966 +0.05(+0.72%)
Jul 26, 2018 6.304 6.440 6.258 6.304 690,545 +0.00(+0.00%)
Jul 25, 2018 6.349 6.440 6.258 6.304 422,260 -0.05(-0.71%)
Jul 24, 2018 6.394 6.440 6.304 6.349 938,779 +0.00(+0.00%)
Jul 23, 2018 6.440 6.485 6.304 6.349 784,049 -0.14(-2.10%)
Jul 20, 2018 6.485 6.652 6.394 6.485 794,291 +0.09(+1.42%)
Jul 19, 2018 6.530 6.530 6.394 6.394 834,261 -0.14(-2.08%)
Jul 18, 2018 6.621 6.621 6.394 6.530 1,531,534 -0.05(-0.69%)
Jul 17, 2018 6.757 6.802 6.440 6.576 904,257 -0.18(-2.68%)
Jul 16, 2018 6.485 6.802 6.440 6.757 555,689 +0.23(+3.47%)
Jul 13, 2018 6.440 6.576 6.394 6.530 578,957 +0.05(+0.70%)
Jul 12, 2018 6.485 6.530 6.440 6.485 715,811 +0.00(+0.00%)
Jul 11, 2018 6.576 6.576 6.440 6.485 201,808 -0.09(-1.38%)
Jul 10, 2018 6.530 6.666 6.485 6.576 272,037 +0.09(+1.40%)
Jul 09, 2018 6.485 6.576 6.485 6.485 266,996 +0.00(+0.00%)
Jul 06, 2018 6.349 6.530 6.349 6.485 349,793 +0.18(+2.88%)
Jul 05, 2018 6.349 6.440 6.213 6.304 346,153 +0.00(+0.00%)
Jul 03, 2018 6.304 6.304 6.304 0 +0.05(+0.72%)
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.