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

Arcos Dorados Holdings Inc (NY: ARCO )

11.15 +0.19 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 5.912 5.987 5.764 5.977 678,541 -0.06(-1.08%)
Feb 27, 2020 6.219 6.274 5.755 6.042 942,831 -0.25(-3.98%)
Feb 26, 2020 6.423 6.423 6.265 6.293 488,780 -0.17(-2.59%)
Feb 25, 2020 6.655 6.679 6.414 6.460 422,874 -0.19(-2.79%)
Feb 24, 2020 6.683 6.729 6.544 6.646 327,129 -0.21(-3.11%)
Feb 21, 2020 6.850 6.878 6.748 6.859 191,883 +0.01(+0.14%)
Feb 20, 2020 6.776 6.868 6.683 6.850 721,373 +0.06(+0.96%)
Feb 19, 2020 6.766 6.933 6.711 6.785 677,223 +0.07(+1.11%)
Feb 18, 2020 6.794 6.924 6.692 6.711 799,526 -0.10(-1.50%)
Feb 14, 2020 6.776 6.850 6.725 6.813 333,775 +0.02(+0.27%)
Feb 13, 2020 6.739 6.915 6.739 6.794 393,472 +0.01(+0.14%)
Feb 12, 2020 6.850 6.869 6.711 6.785 337,172 -0.06(-0.81%)
Feb 11, 2020 6.822 6.868 6.711 6.841 493,422 -0.02(-0.27%)
Feb 10, 2020 6.896 6.961 6.831 6.859 548,305 -0.10(-1.47%)
Feb 07, 2020 7.082 7.091 6.859 6.961 229,268 -0.16(-2.22%)
Feb 06, 2020 7.249 7.258 7.082 7.119 192,674 -0.11(-1.54%)
Feb 05, 2020 7.147 7.277 7.147 7.230 418,290 +0.14(+1.96%)
Feb 04, 2020 7.138 7.198 7.054 7.091 795,206 +0.01(+0.13%)
Feb 03, 2020 7.128 7.138 7.036 7.082 295,608 -0.04(-0.52%)
Jan 31, 2020 7.138 7.165 7.100 7.119 264,822 -0.07(-1.03%)
Jan 30, 2020 7.286 7.342 7.091 7.193 266,109 -0.16(-2.15%)
Jan 29, 2020 7.407 7.527 7.305 7.351 475,265 -0.01(-0.13%)
Jan 28, 2020 7.175 7.388 7.100 7.360 371,657 +0.16(+2.19%)
Jan 27, 2020 7.286 7.286 7.142 7.203 515,251 -0.22(-3.00%)
Jan 24, 2020 7.472 7.472 7.370 7.425 509,929 -0.03(-0.37%)
Jan 23, 2020 7.258 7.472 7.203 7.453 696,240 +0.19(+2.69%)
Jan 22, 2020 7.258 7.333 7.193 7.258 321,448 +0.02(+0.26%)
Jan 21, 2020 7.305 7.425 7.063 7.240 2,249,626 -0.25(-3.35%)
Jan 17, 2020 7.490 7.555 7.481 7.490 631,243 +0.01(+0.12%)
Jan 16, 2020 7.472 7.546 7.472 7.481 494,431 +0.00(+0.00%)
Jan 15, 2020 7.555 7.555 7.462 7.481 271,238 -0.02(-0.25%)
Jan 14, 2020 7.490 7.546 7.453 7.500 348,486 +0.01(+0.12%)
Jan 13, 2020 7.537 7.583 7.481 7.490 1,107,975 +0.00(+0.00%)
Jan 10, 2020 7.500 7.574 7.481 7.490 244,998 +0.04(+0.50%)
Jan 09, 2020 7.444 7.518 7.425 7.453 449,240 +0.03(+0.38%)
Jan 08, 2020 7.509 7.555 7.397 7.425 407,175 -0.08(-1.11%)
Jan 07, 2020 7.555 7.565 7.472 7.509 810,699 -0.06(-0.74%)
Jan 06, 2020 7.360 7.602 7.342 7.565 730,052 +0.17(+2.26%)
Jan 03, 2020 7.518 7.518 7.360 7.397 507,559 -0.18(-2.33%)
Jan 02, 2020 7.527 7.639 7.472 7.574 411,419 +0.06(+0.74%)
Dec 31, 2019 7.648 7.704 7.444 7.518 518,979 -0.19(-2.41%)
Dec 30, 2019 7.676 7.750 7.592 7.704 1,210,770 +0.00(+0.00%)
Dec 27, 2019 7.667 7.802 7.657 7.704 607,433 +0.06(+0.85%)
Dec 26, 2019 7.555 7.722 7.555 7.639 1,814,065 +0.12(+1.60%)
Dec 24, 2019 7.472 7.592 7.444 7.518 421,367 +0.02(+0.25%)
Dec 23, 2019 7.481 7.574 7.481 7.500 416,711 -0.02(-0.25%)
Dec 20, 2019 7.639 7.639 7.500 7.518 854,371 -0.09(-1.22%)
Dec 19, 2019 7.565 7.648 7.453 7.611 768,109 +0.06(+0.74%)
Dec 18, 2019 7.472 7.592 7.472 7.555 500,550 +0.09(+1.24%)
Dec 17, 2019 7.379 7.509 7.351 7.462 552,463 +0.06(+0.88%)
Dec 16, 2019 7.379 7.435 7.295 7.397 591,013 +0.06(+0.76%)
Dec 13, 2019 7.203 7.370 7.133 7.342 689,099 +0.15(+2.06%)
Dec 12, 2019 6.980 7.240 6.980 7.193 1,018,349 +0.24(+3.47%)
Dec 11, 2019 6.729 6.980 6.720 6.952 811,174 +0.26(+3.88%)
Dec 10, 2019 6.776 6.868 6.627 6.692 811,142 -0.10(-1.50%)
Dec 09, 2019 6.692 6.859 6.599 6.794 675,026 +0.11(+1.67%)
Dec 06, 2019 6.896 7.008 6.544 6.683 3,657,420 -0.20(-2.97%)
Dec 05, 2019 6.795 6.942 6.795 6.887 317,000 +0.11(+1.64%)
Dec 04, 2019 6.795 6.869 6.758 6.776 685,723 +0.07(+1.10%)
Dec 03, 2019 6.952 6.975 6.656 6.702 656,606 -0.31(-4.35%)
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.