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

Arcos Dorados Holdings Inc (NY: ARCO )

11.17 +0.21 (+1.92%)
Streaming Delayed Price Updated: 12:12 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 (%)
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%)
Dec 02, 2019 7.118 7.155 6.956 7.007 319,724 -0.11(-1.56%)
Nov 29, 2019 6.841 7.201 6.804 7.118 682,041 +0.28(+4.05%)
Nov 27, 2019 6.989 7.058 6.776 6.841 430,427 -0.14(-1.99%)
Nov 26, 2019 6.859 6.979 6.822 6.979 415,228 +0.06(+0.94%)
Nov 25, 2019 6.887 6.984 6.878 6.915 333,313 +0.06(+0.94%)
Nov 22, 2019 6.859 6.956 6.813 6.850 133,271 -0.06(-0.80%)
Nov 21, 2019 6.859 6.952 6.822 6.905 470,087 +0.04(+0.54%)
Nov 20, 2019 7.072 7.091 6.841 6.869 248,668 -0.23(-3.26%)
Nov 19, 2019 7.081 7.174 7.035 7.100 167,406 -0.01(-0.13%)
Nov 18, 2019 7.035 7.201 7.035 7.109 294,926 +0.05(+0.65%)
Nov 15, 2019 7.137 7.174 7.063 7.063 265,568 -0.04(-0.52%)
Nov 14, 2019 7.257 7.257 7.090 7.100 399,932 -0.04(-0.52%)
Nov 13, 2019 7.109 7.285 6.979 7.137 1,706,499 +0.34(+5.03%)
Nov 12, 2019 6.804 6.887 6.674 6.795 247,077 -0.05(-0.68%)
Nov 11, 2019 6.795 6.896 6.730 6.841 264,857 +0.05(+0.68%)
Nov 08, 2019 6.711 6.822 6.633 6.795 419,934 +0.01(+0.14%)
Nov 07, 2019 6.832 6.869 6.767 6.785 453,739 -0.04(-0.54%)
Nov 06, 2019 6.748 6.933 6.748 6.822 328,238 +0.02(+0.27%)
Nov 05, 2019 6.795 6.822 6.795 6.804 282,055 -0.02(-0.27%)
Nov 04, 2019 6.850 6.869 6.748 6.822 460,405 -0.05(-0.67%)
Nov 01, 2019 6.887 6.924 6.850 6.869 305,052 -0.04(-0.54%)
Oct 31, 2019 6.832 6.961 6.822 6.905 616,231 +0.06(+0.81%)
Oct 30, 2019 6.822 6.887 6.795 6.850 268,325 +0.01(+0.14%)
Oct 29, 2019 6.924 6.933 6.795 6.841 275,914 -0.09(-1.33%)
Oct 28, 2019 6.970 6.998 6.887 6.933 270,383 +0.00(+0.00%)
Oct 25, 2019 6.942 7.044 6.859 6.933 224,678 +0.01(+0.13%)
Oct 24, 2019 6.989 7.016 6.896 6.924 168,348 -0.06(-0.79%)
Oct 23, 2019 7.127 7.137 6.956 6.979 271,129 -0.17(-2.33%)
Oct 22, 2019 7.164 7.257 7.100 7.146 322,737 +0.06(+0.78%)
Oct 21, 2019 6.795 7.211 6.702 7.090 676,211 +0.45(+6.82%)
Oct 18, 2019 6.471 6.665 6.443 6.637 424,044 +0.17(+2.57%)
Oct 17, 2019 6.240 6.554 6.240 6.471 612,349 +0.21(+3.40%)
Oct 16, 2019 6.203 6.305 6.203 6.258 268,810 +0.06(+0.89%)
Oct 15, 2019 6.221 6.272 6.194 6.203 180,918 +0.02(+0.30%)
Oct 14, 2019 6.147 6.212 6.101 6.184 189,183 +0.02(+0.30%)
Oct 11, 2019 6.092 6.184 6.092 6.166 184,437 +0.13(+2.14%)
Oct 10, 2019 6.074 6.138 6.018 6.037 504,507 -0.07(-1.21%)
Oct 09, 2019 5.981 6.138 5.935 6.110 753,704 +0.15(+2.48%)
Oct 08, 2019 6.009 6.110 5.953 5.963 602,246 -0.06(-0.92%)
Oct 07, 2019 6.055 6.134 5.990 6.018 352,086 +0.01(+0.15%)
Oct 04, 2019 5.981 6.110 5.805 6.009 565,104 +0.05(+0.78%)
Oct 03, 2019 6.046 6.055 5.898 5.963 814,291 -0.09(-1.53%)
Oct 02, 2019 6.046 6.101 5.935 6.055 648,002 -0.04(-0.61%)
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.