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

Arcos Dorados Holdings Inc (NY: ARCO )

10.82 +0.07 (+0.70%)
Streaming Delayed Price Updated: 2:44 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 (%)
Dec 29, 2017 9.334 9.334 9.334 0 +0.00(+0.00%)
Dec 28, 2017 9.289 9.424 9.244 9.334 260,127 +0.05(+0.49%)
Dec 27, 2017 9.199 9.289 9.100 9.289 341,345 +0.14(+1.48%)
Dec 26, 2017 9.154 9.244 9.018 9.154 172,483 -0.05(-0.49%)
Dec 22, 2017 9.154 9.469 9.016 9.199 549,466 +0.05(+0.49%)
Dec 21, 2017 9.063 9.199 9.018 9.154 327,796 +0.09(+1.00%)
Dec 20, 2017 8.928 9.063 8.793 9.063 413,031 +0.23(+2.55%)
Dec 19, 2017 8.928 9.063 8.815 8.838 320,482 -0.09(-1.01%)
Dec 18, 2017 9.063 9.109 8.883 8.928 207,133 -0.05(-0.50%)
Dec 15, 2017 8.928 9.063 8.838 8.973 581,429 +0.14(+1.53%)
Dec 14, 2017 8.883 8.973 8.838 8.838 181,859 -0.05(-0.51%)
Dec 13, 2017 8.838 9.018 8.793 8.883 592,859 +0.09(+1.03%)
Dec 12, 2017 8.522 8.838 8.477 8.793 344,692 +0.27(+3.17%)
Dec 11, 2017 8.658 8.680 8.522 8.522 239,162 -0.18(-2.07%)
Dec 08, 2017 8.477 8.838 8.432 8.703 475,493 +0.32(+3.76%)
Dec 07, 2017 8.387 8.522 8.297 8.387 502,458 +0.00(+0.00%)
Dec 06, 2017 8.703 8.703 8.387 8.387 578,046 -0.23(-2.62%)
Dec 05, 2017 8.703 8.793 8.613 8.613 266,510 -0.05(-0.52%)
Dec 04, 2017 9.018 9.018 8.658 8.658 762,993 -0.36(-4.00%)
Dec 01, 2017 9.018 9.154 8.838 9.018 526,008 +0.05(+0.50%)
Nov 30, 2017 9.199 9.244 8.883 8.973 629,930 -0.27(-2.93%)
Nov 29, 2017 9.334 9.424 9.109 9.244 391,981 -0.09(-0.97%)
Nov 28, 2017 9.244 9.469 9.199 9.334 503,732 +0.09(+0.98%)
Nov 27, 2017 9.199 9.289 9.124 9.244 485,943 +0.00(+0.00%)
Nov 24, 2017 9.379 9.379 9.244 9.244 212,302 -0.14(-1.44%)
Nov 22, 2017 9.289 9.424 9.244 9.379 312,423 +0.09(+0.97%)
Nov 21, 2017 9.154 9.334 9.063 9.289 430,300 +0.23(+2.49%)
Nov 20, 2017 9.063 9.154 8.883 9.063 578,442 -0.05(-0.50%)
Nov 17, 2017 9.289 9.289 8.973 9.109 623,443 -0.14(-1.46%)
Nov 16, 2017 9.018 9.379 9.018 9.244 308,341 +0.27(+3.02%)
Nov 15, 2017 9.063 9.063 8.838 8.973 582,605 +0.23(+2.58%)
Nov 14, 2017 9.154 9.199 8.590 8.748 881,169 -0.45(-4.90%)
Nov 13, 2017 9.244 9.334 9.199 9.199 242,291 -0.05(-0.49%)
Nov 10, 2017 9.424 9.559 9.063 9.244 434,105 -0.23(-2.38%)
Nov 09, 2017 9.469 9.559 9.334 9.469 349,066 +0.05(+0.48%)
Nov 08, 2017 9.063 9.469 9.018 9.424 909,391 +0.44(+4.92%)
Nov 07, 2017 9.253 9.469 8.928 8.982 594,915 -0.31(-3.30%)
Nov 06, 2017 9.289 9.357 9.109 9.289 508,417 +0.05(+0.49%)
Nov 03, 2017 9.379 9.424 9.244 9.244 622,214 -0.14(-1.44%)
Nov 02, 2017 9.199 9.469 9.191 9.379 454,630 +0.14(+1.46%)
Nov 01, 2017 9.109 9.289 9.018 9.244 451,427 +0.23(+2.50%)
Oct 31, 2017 9.018 9.183 9.018 9.018 380,911 +0.00(+0.00%)
Oct 30, 2017 9.154 9.199 8.838 9.018 451,257 -0.09(-0.99%)
Oct 27, 2017 9.154 9.199 8.928 9.109 290,711 -0.05(-0.49%)
Oct 26, 2017 9.109 9.334 9.018 9.154 288,279 +0.05(+0.50%)
Oct 25, 2017 9.334 9.424 8.883 9.109 400,599 -0.23(-2.42%)
Oct 24, 2017 9.514 9.605 9.154 9.334 516,089 -0.23(-2.36%)
Oct 23, 2017 9.559 9.740 9.514 9.559 1,255,917 +0.09(+0.95%)
Oct 20, 2017 9.244 9.559 9.244 9.469 1,293,629 +0.14(+1.45%)
Oct 19, 2017 9.018 9.469 8.883 9.334 765,165 +0.23(+2.48%)
Oct 18, 2017 9.018 9.199 8.973 9.109 504,164 +0.09(+1.00%)
Oct 17, 2017 9.018 9.063 8.883 9.018 263,633 +0.00(+0.00%)
Oct 16, 2017 9.018 9.109 8.748 9.018 389,373 +0.00(+0.00%)
Oct 13, 2017 9.018 9.154 8.973 9.018 230,645 +0.04(+0.40%)
Oct 12, 2017 8.883 9.018 8.838 8.982 243,393 +0.05(+0.61%)
Oct 11, 2017 8.838 9.063 8.748 8.928 380,132 +0.09(+1.02%)
Oct 10, 2017 8.838 8.928 8.613 8.838 210,791 +0.05(+0.51%)
Oct 09, 2017 8.883 9.018 8.613 8.793 359,315 +0.00(+0.00%)
Oct 06, 2017 8.883 8.883 8.613 8.793 573,678 -0.09(-1.02%)
Oct 05, 2017 9.063 9.063 8.883 8.883 398,776 -0.18(-1.99%)
Oct 04, 2017 9.154 9.199 9.023 9.063 262,277 -0.18(-1.95%)
Oct 03, 2017 9.018 9.266 8.973 9.244 479,485 +0.14(+1.49%)
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.