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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 29, 2020 3.586 3.671 3.492 3.662 1,329,357 +0.06(+1.57%)
May 28, 2020 3.812 3.858 3.595 3.605 710,671 -0.17(-4.50%)
May 27, 2020 3.775 3.926 3.652 3.775 1,064,827 +0.18(+4.99%)
May 26, 2020 3.331 3.954 3.303 3.595 2,609,775 +0.35(+10.76%)
May 22, 2020 3.303 3.322 3.161 3.246 768,049 -0.08(-2.27%)
May 21, 2020 3.369 3.407 3.270 3.322 832,463 -0.02(-0.56%)
May 20, 2020 3.275 3.463 3.275 3.341 1,328,033 +0.08(+2.31%)
May 19, 2020 3.275 3.315 3.133 3.265 622,451 +0.02(+0.58%)
May 18, 2020 3.133 3.312 3.114 3.246 722,259 +0.25(+8.18%)
May 15, 2020 3.161 3.209 2.916 3.001 876,242 -0.06(-1.85%)
May 14, 2020 3.067 3.076 2.897 3.058 2,040,022 -0.10(-3.28%)
May 13, 2020 3.256 3.303 3.029 3.161 1,652,752 -0.24(-6.94%)
May 12, 2020 3.492 3.548 3.397 3.397 289,133 -0.08(-2.44%)
May 11, 2020 3.595 3.595 3.360 3.482 739,232 -0.10(-2.89%)
May 08, 2020 3.539 3.662 3.454 3.586 996,196 +0.12(+3.54%)
May 07, 2020 3.360 3.473 3.331 3.463 814,033 +0.08(+2.23%)
May 06, 2020 3.388 3.416 3.227 3.388 1,257,067 +0.06(+1.70%)
May 05, 2020 3.444 3.501 3.312 3.331 849,124 -0.06(-1.67%)
May 04, 2020 3.454 3.511 3.350 3.388 668,049 -0.13(-3.75%)
May 01, 2020 3.501 3.567 3.246 3.520 647,565 -0.08(-2.10%)
Apr 30, 2020 3.728 3.728 3.520 3.595 1,227,222 -0.13(-3.54%)
Apr 29, 2020 3.595 3.775 3.501 3.728 1,503,272 +0.23(+6.47%)
Apr 28, 2020 3.322 3.529 3.312 3.501 1,197,040 +0.18(+5.40%)
Apr 27, 2020 3.444 3.473 3.246 3.322 929,043 -0.03(-0.85%)
Apr 24, 2020 3.520 3.526 3.209 3.350 1,494,560 -0.10(-3.01%)
Apr 23, 2020 3.397 3.511 3.350 3.454 1,130,605 +0.15(+4.57%)
Apr 22, 2020 3.350 3.397 3.265 3.303 1,265,980 +0.00(+0.00%)
Apr 21, 2020 3.388 3.440 3.303 3.303 597,796 -0.21(-5.91%)
Apr 20, 2020 3.567 3.586 3.331 3.511 956,713 -0.09(-2.62%)
Apr 17, 2020 3.709 3.879 3.558 3.605 1,592,155 +0.09(+2.69%)
Apr 16, 2020 3.690 3.718 3.416 3.511 748,588 -0.13(-3.63%)
Apr 15, 2020 3.388 3.643 3.265 3.643 663,682 +0.21(+6.04%)
Apr 14, 2020 3.746 3.907 3.407 3.435 1,523,094 -0.18(-4.96%)
Apr 13, 2020 3.879 3.935 3.558 3.614 838,971 -0.15(-4.01%)
Apr 09, 2020 3.482 4.015 3.444 3.765 2,525,832 +0.42(+12.71%)
Apr 08, 2020 3.237 3.388 3.218 3.341 1,146,323 +0.14(+4.42%)
Apr 07, 2020 3.209 3.397 3.161 3.199 775,129 +0.14(+4.63%)
Apr 06, 2020 2.916 3.142 2.897 3.058 1,182,943 +0.24(+8.36%)
Apr 03, 2020 2.849 2.942 2.747 2.822 1,471,824 -0.01(-0.33%)
Apr 02, 2020 2.933 2.942 2.784 2.831 1,378,777 +0.02(+0.66%)
Apr 01, 2020 3.044 3.063 2.784 2.812 1,246,832 -0.29(-9.28%)
Mar 31, 2020 3.091 3.323 3.063 3.100 1,200,516 +0.00(+0.00%)
Mar 30, 2020 3.249 3.388 3.035 3.100 1,836,946 -0.18(-5.38%)
Mar 27, 2020 3.332 3.406 3.173 3.276 1,468,161 -0.21(-6.12%)
Mar 26, 2020 3.295 3.824 3.165 3.490 3,985,474 +0.28(+8.67%)
Mar 25, 2020 3.202 3.314 3.165 3.211 2,822,298 +0.01(+0.29%)
Mar 24, 2020 3.239 4.177 3.137 3.202 1,219,752 +0.13(+4.23%)
Mar 23, 2020 3.295 3.379 2.952 3.072 1,501,577 -0.23(-7.02%)
Mar 20, 2020 3.211 3.898 3.165 3.304 2,348,282 +0.25(+8.21%)
Mar 19, 2020 3.017 3.657 2.849 3.054 1,815,231 +0.07(+2.49%)
Mar 18, 2020 3.573 3.768 2.896 2.979 2,090,501 -0.79(-20.94%)
Mar 17, 2020 4.158 4.158 3.638 3.768 1,555,943 -0.13(-3.33%)
Mar 16, 2020 4.000 4.093 3.713 3.898 910,998 -0.81(-17.16%)
Mar 13, 2020 4.223 4.734 3.898 4.706 801,363 +0.71(+17.91%)
Mar 12, 2020 4.010 4.093 3.601 3.991 1,531,164 -0.29(-6.72%)
Mar 11, 2020 5.151 5.198 4.084 4.279 1,320,890 -1.01(-19.12%)
Mar 10, 2020 5.105 5.318 5.021 5.291 603,147 +0.43(+8.78%)
Mar 09, 2020 5.439 5.439 4.859 4.864 449,383 -0.86(-15.07%)
Mar 06, 2020 5.615 5.773 5.485 5.727 923,755 +0.04(+0.65%)
Mar 05, 2020 5.922 6.033 5.690 5.690 763,550 -0.35(-5.84%)
Mar 04, 2020 6.219 6.265 5.820 6.042 766,071 -0.12(-1.96%)
Mar 03, 2020 6.135 6.293 6.117 6.163 830,573 +0.03(+0.45%)
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.