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

Arcos Dorados Holdings Inc (NY: ARCO )

10.79 -0.14 (-1.28%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
Aug 31, 2022 7.117 7.223 7.030 7.049 643,095 -0.09(-1.22%)
Aug 30, 2022 7.464 7.532 7.097 7.136 862,489 -0.33(-4.40%)
Aug 29, 2022 7.329 7.488 7.329 7.464 452,681 +0.06(+0.78%)
Aug 26, 2022 7.677 7.677 7.344 7.406 729,950 -0.21(-2.79%)
Aug 25, 2022 7.599 7.648 7.445 7.619 466,730 +0.10(+1.28%)
Aug 24, 2022 7.175 7.532 7.155 7.522 865,354 +0.27(+3.73%)
Aug 23, 2022 7.213 7.341 7.184 7.252 676,413 +0.09(+1.21%)
Aug 22, 2022 7.117 7.194 6.999 7.165 792,753 +0.00(+0.00%)
Aug 19, 2022 7.020 7.203 6.943 7.165 983,707 +0.08(+1.09%)
Aug 18, 2022 7.068 7.107 6.980 7.088 505,449 +0.02(+0.27%)
Aug 17, 2022 7.155 7.165 6.962 7.068 805,173 -0.04(-0.54%)
Aug 16, 2022 7.194 7.195 7.010 7.107 1,154,265 -0.11(-1.47%)
Aug 15, 2022 7.223 7.247 7.049 7.213 1,000,049 -0.02(-0.27%)
Aug 12, 2022 7.097 7.261 7.097 7.232 539,149 +0.11(+1.49%)
Aug 11, 2022 7.677 7.677 7.059 7.126 1,173,999 -0.48(-6.35%)
Aug 10, 2022 7.783 7.957 7.493 7.609 2,229,979 -0.03(-0.38%)
Aug 09, 2022 7.706 7.754 7.590 7.638 1,203,110 -0.03(-0.38%)
Aug 08, 2022 7.657 7.812 7.614 7.667 1,127,520 +0.07(+0.89%)
Aug 05, 2022 7.503 7.609 7.445 7.599 383,073 +0.02(+0.25%)
Aug 04, 2022 7.416 7.609 7.358 7.580 808,991 +0.23(+3.15%)
Aug 03, 2022 7.117 7.377 7.097 7.348 715,564 +0.24(+3.40%)
Aug 02, 2022 7.117 7.213 7.068 7.107 844,501 +0.01(+0.14%)
Aug 01, 2022 7.010 7.170 6.885 7.097 1,175,484 +0.09(+1.24%)
Jul 29, 2022 7.068 7.184 6.991 7.010 745,592 -0.05(-0.68%)
Jul 28, 2022 6.740 7.068 6.721 7.059 499,097 +0.37(+5.48%)
Jul 27, 2022 6.354 6.711 6.354 6.692 583,899 +0.42(+6.62%)
Jul 26, 2022 6.479 6.537 6.267 6.277 599,727 -0.28(-4.27%)
Jul 25, 2022 6.460 6.557 6.421 6.557 388,604 +0.13(+1.95%)
Jul 22, 2022 6.586 6.614 6.363 6.431 512,401 -0.11(-1.62%)
Jul 21, 2022 6.499 6.547 6.392 6.537 590,321 +0.08(+1.20%)
Jul 20, 2022 6.383 6.505 6.373 6.460 424,594 +0.04(+0.60%)
Jul 19, 2022 6.489 6.576 6.421 6.421 528,299 -0.01(-0.15%)
Jul 18, 2022 6.344 6.508 6.325 6.431 852,061 +0.12(+1.83%)
Jul 15, 2022 6.103 6.334 6.093 6.315 548,076 +0.27(+4.47%)
Jul 14, 2022 6.112 6.151 6.016 6.045 391,847 -0.12(-1.88%)
Jul 13, 2022 6.045 6.238 6.021 6.161 305,247 +0.04(+0.63%)
Jul 12, 2022 6.064 6.267 6.054 6.122 342,869 +0.06(+0.96%)
Jul 11, 2022 6.190 6.190 6.021 6.064 467,329 -0.13(-2.03%)
Jul 08, 2022 6.412 6.412 6.190 6.190 537,002 -0.20(-3.17%)
Jul 07, 2022 6.334 6.465 6.320 6.392 440,584 +0.13(+2.00%)
Jul 06, 2022 6.151 6.291 6.112 6.267 592,280 +0.08(+1.25%)
Jul 05, 2022 6.576 6.576 6.136 6.190 871,589 -0.48(-7.24%)
Jul 01, 2022 6.489 6.682 6.426 6.672 557,323 +0.16(+2.52%)
Jun 30, 2022 6.363 6.532 6.209 6.508 811,200 +0.08(+1.20%)
Jun 29, 2022 6.643 6.643 6.421 6.431 646,019 -0.18(-2.77%)
Jun 28, 2022 6.769 6.894 6.586 6.614 639,631 -0.07(-1.01%)
Jun 27, 2022 6.672 6.812 6.579 6.682 679,962 +0.01(+0.14%)
Jun 24, 2022 6.682 6.846 6.614 6.672 649,550 +0.09(+1.32%)
Jun 23, 2022 6.643 6.710 6.461 6.585 533,543 -0.08(-1.15%)
Jun 22, 2022 6.643 6.811 6.643 6.662 440,315 -0.12(-1.84%)
Jun 21, 2022 6.864 6.864 6.710 6.787 578,381 +0.07(+1.00%)
Jun 17, 2022 6.691 6.806 6.552 6.720 1,134,818 +0.08(+1.16%)
Jun 16, 2022 6.768 6.768 6.504 6.643 846,213 -0.27(-3.89%)
Jun 15, 2022 6.643 7.026 6.643 6.912 1,196,921 +0.59(+9.26%)
Jun 14, 2022 6.490 6.490 6.259 6.326 894,012 -0.17(-2.66%)
Jun 13, 2022 6.787 6.787 6.274 6.499 1,688,298 -0.48(-6.88%)
Jun 10, 2022 7.075 7.104 6.902 6.979 620,152 -0.19(-2.68%)
Jun 09, 2022 7.430 7.430 7.066 7.171 597,390 -0.32(-4.23%)
Jun 08, 2022 7.305 7.565 7.296 7.488 570,745 +0.12(+1.69%)
Jun 07, 2022 7.401 7.464 7.315 7.363 636,159 -0.14(-1.92%)
Jun 06, 2022 7.459 7.536 7.382 7.507 542,595 +0.11(+1.43%)
Jun 03, 2022 7.517 7.637 7.382 7.401 991,041 -0.18(-2.41%)
Jun 02, 2022 7.593 7.632 7.473 7.584 1,031,696 +0.06(+0.77%)
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.