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

Arcos Dorados Holdings Inc (NY: ARCO )

10.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 6.620 6.665 6.418 6.556 519,519 -0.05(-0.83%)
Mar 28, 2019 6.327 6.652 6.309 6.610 759,942 +0.33(+5.24%)
Mar 27, 2019 6.839 6.921 6.217 6.281 1,304,191 -0.56(-8.16%)
Mar 26, 2019 6.976 7.132 6.812 6.839 695,071 -0.24(-3.36%)
Mar 25, 2019 7.196 7.296 7.031 7.077 331,815 -0.15(-2.03%)
Mar 22, 2019 7.378 7.424 7.205 7.223 137,262 -0.27(-3.54%)
Mar 21, 2019 7.534 7.552 7.351 7.488 286,878 -0.05(-0.61%)
Mar 20, 2019 7.534 7.616 7.534 7.534 172,313 -0.05(-0.72%)
Mar 19, 2019 7.680 7.726 7.552 7.589 246,485 -0.08(-1.07%)
Mar 18, 2019 7.570 7.680 7.516 7.671 144,320 +0.12(+1.57%)
Mar 15, 2019 7.644 7.712 7.360 7.552 958,321 -0.07(-0.96%)
Mar 14, 2019 7.561 7.662 7.525 7.625 305,163 +0.07(+0.97%)
Mar 13, 2019 7.479 7.625 7.433 7.552 391,117 +0.07(+0.98%)
Mar 12, 2019 7.406 7.525 7.397 7.479 287,408 +0.09(+1.24%)
Mar 11, 2019 7.360 7.442 7.333 7.388 269,014 +0.06(+0.87%)
Mar 08, 2019 7.250 7.342 7.205 7.324 220,276 +0.02(+0.25%)
Mar 07, 2019 7.388 7.424 7.205 7.305 306,172 -0.09(-1.24%)
Mar 06, 2019 7.424 7.488 7.369 7.397 316,611 -0.03(-0.37%)
Mar 05, 2019 7.378 7.452 7.333 7.424 146,175 +0.02(+0.25%)
Mar 04, 2019 7.388 7.479 7.278 7.406 200,414 +0.00(+0.00%)
Mar 01, 2019 7.589 7.717 7.378 7.406 389,365 -0.17(-2.29%)
Feb 28, 2019 7.598 7.689 7.570 7.580 414,454 -0.05(-0.60%)
Feb 27, 2019 7.762 7.781 7.552 7.625 760,671 -0.14(-1.77%)
Feb 26, 2019 7.762 7.826 7.689 7.762 263,513 -0.04(-0.47%)
Feb 25, 2019 7.863 7.912 7.689 7.799 230,051 -0.03(-0.35%)
Feb 22, 2019 7.662 7.881 7.634 7.826 223,557 +0.16(+2.15%)
Feb 21, 2019 7.762 7.845 7.653 7.662 172,455 -0.12(-1.53%)
Feb 20, 2019 7.799 7.945 7.753 7.781 358,166 -0.04(-0.47%)
Feb 19, 2019 7.753 7.900 7.744 7.817 393,399 +0.05(+0.59%)
Feb 15, 2019 7.726 7.863 7.698 7.772 462,098 +0.09(+1.19%)
Feb 14, 2019 7.671 7.772 7.497 7.680 474,153 -0.05(-0.59%)
Feb 13, 2019 7.900 7.973 7.717 7.726 433,135 -0.13(-1.63%)
Feb 12, 2019 7.936 7.982 7.826 7.854 332,529 -0.01(-0.12%)
Feb 11, 2019 7.900 7.991 7.817 7.863 323,855 -0.04(-0.46%)
Feb 08, 2019 7.808 8.005 7.781 7.900 325,820 +0.08(+1.05%)
Feb 07, 2019 7.781 7.900 7.689 7.817 363,547 +0.04(+0.47%)
Feb 06, 2019 7.808 7.991 7.753 7.781 482,012 -0.06(-0.82%)
Feb 05, 2019 7.991 8.073 7.726 7.845 802,364 -0.16(-2.05%)
Feb 04, 2019 8.037 8.082 7.973 8.009 731,776 -0.07(-0.90%)
Feb 01, 2019 8.366 8.430 8.046 8.082 459,801 -0.30(-3.60%)
Jan 31, 2019 8.201 8.412 8.156 8.384 438,393 +0.20(+2.46%)
Jan 30, 2019 8.046 8.192 7.973 8.183 421,929 +0.17(+2.17%)
Jan 29, 2019 8.046 8.061 7.964 8.009 252,986 +0.02(+0.23%)
Jan 28, 2019 7.973 8.018 7.927 7.991 265,209 -0.06(-0.79%)
Jan 25, 2019 8.046 8.137 7.945 8.055 429,177 +0.03(+0.34%)
Jan 24, 2019 7.653 8.028 7.634 8.028 1,182,187 +0.39(+5.15%)
Jan 23, 2019 7.772 7.802 7.625 7.634 582,493 -0.16(-2.00%)
Jan 22, 2019 7.954 7.954 7.689 7.790 650,622 -0.17(-2.18%)
Jan 18, 2019 7.918 8.018 7.817 7.964 597,173 +0.09(+1.16%)
Jan 17, 2019 7.863 7.991 7.854 7.872 286,057 -0.04(-0.46%)
Jan 16, 2019 7.918 8.000 7.863 7.909 428,388 +0.00(+0.00%)
Jan 15, 2019 7.954 7.982 7.874 7.909 376,564 -0.04(-0.46%)
Jan 14, 2019 7.890 7.991 7.863 7.945 467,356 +0.03(+0.35%)
Jan 11, 2019 7.698 7.927 7.698 7.918 528,159 +0.17(+2.24%)
Jan 10, 2019 7.698 7.762 7.634 7.744 754,660 +0.07(+0.95%)
Jan 09, 2019 7.708 7.808 7.662 7.671 781,332 +0.05(+0.60%)
Jan 08, 2019 7.680 7.772 7.552 7.625 654,699 -0.02(-0.24%)
Jan 07, 2019 7.653 7.772 7.589 7.644 499,385 -0.01(-0.12%)
Jan 04, 2019 7.470 7.708 7.415 7.653 1,230,987 +0.27(+3.72%)
Jan 03, 2019 7.351 7.497 7.278 7.378 864,883 +0.03(+0.37%)
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.