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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2021 4.839 4.867 4.810 4.829 1,261,635 -0.01(-0.20%)
Mar 30, 2021 4.744 4.872 4.725 4.839 532,134 +0.05(+0.99%)
Mar 29, 2021 4.763 4.806 4.611 4.791 1,303,039 +0.02(+0.40%)
Mar 26, 2021 4.668 4.801 4.592 4.772 1,516,277 +0.14(+3.07%)
Mar 25, 2021 4.706 4.744 4.592 4.630 586,504 -0.11(-2.40%)
Mar 24, 2021 4.934 4.952 4.725 4.744 539,387 -0.15(-3.10%)
Mar 23, 2021 4.810 4.905 4.772 4.896 1,122,218 +0.04(+0.78%)
Mar 22, 2021 4.877 4.915 4.820 4.858 659,418 -0.02(-0.39%)
Mar 19, 2021 4.858 4.915 4.753 4.877 1,706,418 +0.02(+0.39%)
Mar 18, 2021 5.066 5.066 4.829 4.858 882,891 -0.20(-3.94%)
Mar 17, 2021 5.123 5.142 4.962 5.057 1,550,633 +0.07(+1.33%)
Mar 16, 2021 5.000 5.019 4.867 4.991 1,240,403 -0.01(-0.19%)
Mar 15, 2021 4.991 5.142 4.934 5.000 1,903,042 +0.08(+1.54%)
Mar 12, 2021 4.791 4.972 4.763 4.924 1,991,840 +0.10(+2.17%)
Mar 11, 2021 4.772 4.839 4.706 4.820 1,193,152 +0.09(+2.01%)
Mar 10, 2021 4.715 4.810 4.649 4.725 734,170 +0.03(+0.61%)
Mar 09, 2021 4.696 4.715 4.535 4.696 1,643,191 +0.07(+1.43%)
Mar 08, 2021 4.839 4.877 4.630 4.630 1,276,232 -0.22(-4.50%)
Mar 05, 2021 4.934 4.934 4.696 4.848 1,534,195 -0.04(-0.78%)
Mar 04, 2021 4.924 4.991 4.763 4.886 1,399,005 -0.03(-0.58%)
Mar 03, 2021 5.019 5.057 4.734 4.915 2,122,667 -0.09(-1.71%)
Mar 02, 2021 5.190 5.190 4.858 5.000 1,531,191 -0.21(-4.01%)
Mar 01, 2021 5.114 5.247 5.038 5.209 992,606 +0.21(+4.17%)
Feb 26, 2021 5.038 5.114 4.853 5.000 840,034 -0.04(-0.75%)
Feb 25, 2021 5.247 5.285 4.991 5.038 575,346 -0.22(-4.15%)
Feb 24, 2021 5.228 5.285 5.133 5.256 487,450 +0.04(+0.73%)
Feb 23, 2021 5.228 5.280 5.047 5.218 653,198 -0.05(-0.90%)
Feb 22, 2021 5.066 5.304 4.791 5.266 1,803,924 +0.17(+3.35%)
Feb 19, 2021 5.190 5.218 5.066 5.095 656,849 -0.09(-1.83%)
Feb 18, 2021 5.066 5.237 5.038 5.190 629,796 +0.10(+2.05%)
Feb 17, 2021 5.076 5.123 4.943 5.085 326,195 -0.01(-0.19%)
Feb 16, 2021 5.133 5.171 5.038 5.095 543,464 +0.00(+0.00%)
Feb 12, 2021 5.019 5.104 4.962 5.095 283,735 +0.06(+1.13%)
Feb 11, 2021 5.114 5.199 5.010 5.038 623,967 +0.01(+0.19%)
Feb 10, 2021 5.010 5.114 4.905 5.028 624,768 +0.05(+0.95%)
Feb 09, 2021 5.095 5.180 4.924 4.981 719,163 -0.12(-2.42%)
Feb 08, 2021 5.266 5.313 5.085 5.104 653,900 -0.11(-2.18%)
Feb 05, 2021 5.104 5.294 5.085 5.218 1,193,439 +0.16(+3.19%)
Feb 04, 2021 4.858 5.180 4.858 5.057 1,336,330 +0.20(+4.10%)
Feb 03, 2021 4.829 4.886 4.829 4.858 615,651 +0.06(+1.19%)
Feb 02, 2021 4.734 4.829 4.696 4.801 724,355 +0.10(+2.22%)
Feb 01, 2021 4.687 4.744 4.621 4.696 910,155 +0.01(+0.20%)
Jan 29, 2021 4.867 4.915 4.597 4.687 1,336,255 -0.19(-3.89%)
Jan 28, 2021 4.725 4.924 4.554 4.877 1,675,279 +0.07(+1.38%)
Jan 27, 2021 4.877 4.953 4.725 4.810 1,360,464 -0.13(-2.69%)
Jan 26, 2021 5.133 5.199 4.886 4.943 1,274,462 -0.14(-2.80%)
Jan 25, 2021 5.142 5.152 4.962 5.085 1,011,031 -0.13(-2.55%)
Jan 22, 2021 5.266 5.370 5.180 5.218 2,009,969 -0.09(-1.79%)
Jan 21, 2021 5.199 5.323 5.199 5.313 2,703,551 +0.16(+3.13%)
Jan 20, 2021 5.066 5.232 5.057 5.152 876,875 +0.09(+1.88%)
Jan 19, 2021 4.962 5.085 4.886 5.057 1,094,539 +0.12(+2.50%)
Jan 15, 2021 4.991 5.152 4.905 4.934 1,191,647 -0.09(-1.89%)
Jan 14, 2021 4.791 5.047 4.791 5.028 636,095 +0.24(+4.95%)
Jan 13, 2021 4.744 4.829 4.658 4.791 387,292 +0.04(+0.80%)
Jan 12, 2021 4.725 4.804 4.706 4.753 540,347 +0.03(+0.60%)
Jan 11, 2021 4.763 4.820 4.649 4.725 661,047 -0.11(-2.35%)
Jan 08, 2021 4.810 4.858 4.725 4.839 435,616 +0.05(+0.99%)
Jan 07, 2021 4.734 4.791 4.677 4.791 656,239 +0.14(+3.06%)
Jan 06, 2021 4.782 4.858 4.602 4.649 820,602 -0.10(-2.20%)
Jan 05, 2021 4.621 4.834 4.621 4.753 538,708 +0.13(+2.87%)
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.