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

Arcos Dorados Holdings Inc (NY: ARCO )

10.89 +0.13 (+1.21%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 19, 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 31, 2020 4.339 4.339 4.226 4.226 884,535 -0.11(-2.63%)
Aug 28, 2020 4.273 4.396 4.244 4.339 1,456,583 +0.08(+1.78%)
Aug 27, 2020 4.301 4.373 4.226 4.263 1,603,074 -0.01(-0.22%)
Aug 26, 2020 4.387 4.415 4.112 4.273 3,064,189 -0.09(-2.17%)
Aug 25, 2020 4.320 4.396 4.216 4.368 1,881,219 +0.12(+2.91%)
Aug 24, 2020 4.282 4.387 4.235 4.244 1,449,245 -0.02(-0.45%)
Aug 21, 2020 4.301 4.358 4.235 4.263 433,994 -0.04(-0.88%)
Aug 20, 2020 4.330 4.339 4.169 4.301 816,080 -0.08(-1.74%)
Aug 19, 2020 4.377 4.393 4.301 4.377 656,233 -0.04(-0.86%)
Aug 18, 2020 4.444 4.501 4.349 4.415 994,732 -0.05(-1.06%)
Aug 17, 2020 4.615 4.643 4.377 4.463 1,572,554 -0.14(-3.09%)
Aug 14, 2020 4.653 4.653 4.534 4.605 784,897 +0.01(+0.21%)
Aug 13, 2020 4.558 4.738 4.529 4.596 992,628 +0.07(+1.47%)
Aug 12, 2020 4.634 4.738 4.444 4.529 1,327,314 -0.09(-1.85%)
Aug 11, 2020 4.681 4.691 4.510 4.615 720,715 +0.14(+3.18%)
Aug 10, 2020 4.719 4.881 4.425 4.472 1,095,781 -0.18(-3.88%)
Aug 07, 2020 4.567 4.662 4.482 4.653 659,891 +0.07(+1.45%)
Aug 06, 2020 4.483 4.624 4.473 4.586 534,041 +0.10(+2.32%)
Aug 05, 2020 4.501 4.615 4.416 4.483 660,704 +0.03(+0.64%)
Aug 04, 2020 4.464 4.662 4.341 4.454 871,934 -0.02(-0.42%)
Aug 03, 2020 4.360 4.520 4.256 4.473 473,642 +0.08(+1.94%)
Jul 31, 2020 4.379 4.492 4.341 4.388 986,447 -0.07(-1.48%)
Jul 30, 2020 4.483 4.511 4.388 4.454 424,387 -0.05(-1.05%)
Jul 29, 2020 4.511 4.567 4.487 4.501 318,807 +0.01(+0.21%)
Jul 28, 2020 4.577 4.643 4.492 4.492 455,614 -0.12(-2.66%)
Jul 27, 2020 4.700 4.737 4.605 4.615 547,693 -0.07(-1.41%)
Jul 24, 2020 4.586 4.718 4.501 4.681 634,213 +0.05(+1.02%)
Jul 23, 2020 4.634 4.709 4.530 4.634 952,721 +0.00(+0.00%)
Jul 22, 2020 4.671 4.700 4.586 4.634 423,336 -0.05(-1.01%)
Jul 21, 2020 4.483 4.728 4.483 4.681 742,749 +0.22(+4.86%)
Jul 20, 2020 4.416 4.492 4.350 4.464 1,913,348 +0.01(+0.21%)
Jul 17, 2020 4.388 4.558 4.360 4.454 769,109 +0.10(+2.39%)
Jul 16, 2020 4.586 4.586 4.332 4.350 1,647,173 -0.25(-5.53%)
Jul 15, 2020 4.605 4.709 4.572 4.605 1,321,653 +0.09(+2.09%)
Jul 14, 2020 4.501 4.539 4.398 4.511 934,103 -0.02(-0.42%)
Jul 13, 2020 4.586 4.803 4.530 4.530 724,573 -0.06(-1.23%)
Jul 10, 2020 4.501 4.681 4.445 4.586 1,072,917 +0.04(+0.83%)
Jul 09, 2020 4.718 4.737 4.454 4.549 1,581,224 -0.19(-3.98%)
Jul 08, 2020 4.775 4.954 4.634 4.737 2,257,268 -0.06(-1.18%)
Jul 07, 2020 4.435 4.898 4.388 4.794 1,839,937 +0.31(+6.95%)
Jul 06, 2020 4.303 4.737 4.303 4.483 2,044,395 +0.25(+5.79%)
Jul 02, 2020 4.209 4.322 4.086 4.237 1,413,813 +0.22(+5.40%)
Jul 01, 2020 3.992 4.058 3.945 4.020 706,162 +0.07(+1.67%)
Jun 30, 2020 3.945 4.020 3.879 3.954 898,430 -0.03(-0.71%)
Jun 29, 2020 3.822 4.011 3.746 3.982 1,126,786 +0.23(+6.03%)
Jun 26, 2020 3.662 3.954 3.605 3.756 2,332,760 +0.09(+2.58%)
Jun 25, 2020 3.633 3.756 3.586 3.662 757,966 +0.03(+0.78%)
Jun 24, 2020 3.831 3.841 3.595 3.633 1,569,717 -0.24(-6.10%)
Jun 23, 2020 3.954 4.058 3.841 3.869 1,148,473 +0.01(+0.24%)
Jun 22, 2020 3.888 3.954 3.813 3.860 1,048,859 -0.07(-1.68%)
Jun 19, 2020 4.039 4.039 3.897 3.926 1,046,107 -0.01(-0.24%)
Jun 18, 2020 3.916 4.058 3.879 3.935 598,935 -0.02(-0.48%)
Jun 17, 2020 3.982 4.001 3.888 3.954 1,272,392 +0.00(+0.00%)
Jun 16, 2020 4.247 4.275 3.930 3.954 1,749,973 -0.02(-0.47%)
Jun 15, 2020 3.973 4.081 3.869 3.973 1,379,272 -0.16(-3.88%)
Jun 12, 2020 4.133 4.294 4.096 4.133 979,559 +0.20(+5.04%)
Jun 11, 2020 4.379 4.379 3.888 3.935 2,493,607 -0.58(-12.76%)
Jun 10, 2020 4.718 4.775 4.483 4.511 1,377,436 -0.22(-4.59%)
Jun 09, 2020 4.785 4.803 4.483 4.728 1,735,466 -0.11(-2.34%)
Jun 08, 2020 4.869 5.190 4.737 4.841 2,178,956 +0.42(+9.38%)
Jun 05, 2020 4.520 4.681 4.350 4.426 1,820,197 +0.09(+2.18%)
Jun 04, 2020 4.294 4.388 4.143 4.332 1,774,957 +0.08(+1.77%)
Jun 03, 2020 4.143 4.310 4.086 4.256 3,770,324 +0.28(+7.13%)
Jun 02, 2020 3.775 4.048 3.709 3.973 2,355,251 +0.28(+7.67%)
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.