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: 7:00 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 (%)
Oct 31, 2016 5.591 5.614 5.501 5.546 220,795 -0.05(-0.81%)
Oct 28, 2016 5.501 5.591 5.501 5.591 272,668 +0.05(+0.81%)
Oct 27, 2016 5.682 5.682 5.501 5.546 489,913 -0.09(-1.60%)
Oct 26, 2016 5.636 5.727 5.501 5.636 515,779 -0.05(-0.79%)
Oct 25, 2016 5.862 5.862 5.636 5.682 454,017 -0.14(-2.33%)
Oct 24, 2016 5.817 5.952 5.772 5.817 1,425,804 +0.32(+5.74%)
Oct 21, 2016 5.501 5.591 5.456 5.501 163,128 -0.05(-0.81%)
Oct 20, 2016 5.682 5.682 5.501 5.546 284,711 -0.14(-2.38%)
Oct 19, 2016 5.636 5.727 5.524 5.682 1,132,615 +0.09(+1.61%)
Oct 18, 2016 5.636 5.756 5.546 5.591 351,648 -0.09(-1.59%)
Oct 17, 2016 5.546 5.772 5.366 5.682 576,029 +0.20(+3.62%)
Oct 14, 2016 5.438 5.506 5.420 5.483 231,681 +0.08(+1.50%)
Oct 13, 2016 5.411 5.562 5.285 5.402 819,612 -0.05(-0.83%)
Oct 12, 2016 5.438 5.501 5.393 5.447 369,284 +0.03(+0.50%)
Oct 11, 2016 5.474 5.474 5.366 5.420 566,514 -0.05(-0.83%)
Oct 10, 2016 5.664 5.673 5.294 5.465 1,013,681 -0.14(-2.57%)
Oct 07, 2016 5.591 5.646 5.420 5.609 506,582 +0.03(+0.48%)
Oct 06, 2016 5.591 5.655 5.483 5.582 1,829,422 -0.04(-0.64%)
Oct 05, 2016 5.393 5.636 5.384 5.618 1,698,455 +0.27(+5.06%)
Oct 04, 2016 5.149 5.393 5.113 5.348 1,255,199 +0.24(+4.77%)
Oct 03, 2016 4.672 5.186 4.644 5.104 715,411 +0.35(+7.40%)
Sep 30, 2016 4.807 4.807 4.717 4.753 150,430 +0.00(+0.00%)
Sep 29, 2016 4.879 4.933 4.703 4.753 255,643 -0.16(-3.30%)
Sep 28, 2016 4.870 4.951 4.870 4.915 597,410 +0.04(+0.74%)
Sep 27, 2016 4.861 4.888 4.735 4.879 245,225 +0.02(+0.37%)
Sep 26, 2016 4.960 4.996 4.861 4.861 533,504 -0.16(-3.23%)
Sep 23, 2016 4.969 5.059 4.942 5.023 349,699 +0.02(+0.36%)
Sep 22, 2016 4.888 5.041 4.879 5.005 633,622 +0.17(+3.54%)
Sep 21, 2016 4.870 4.870 4.735 4.834 813,829 -0.05(-0.92%)
Sep 20, 2016 4.572 4.915 4.554 4.879 2,508,149 +0.30(+6.50%)
Sep 19, 2016 4.518 4.586 4.401 4.581 692,617 +0.07(+1.60%)
Sep 16, 2016 4.482 4.527 4.383 4.509 415,809 -0.07(-1.57%)
Sep 15, 2016 4.148 4.581 4.148 4.581 697,548 +0.41(+9.72%)
Sep 14, 2016 4.221 4.257 4.148 4.176 246,822 -0.04(-0.86%)
Sep 13, 2016 4.293 4.293 4.112 4.212 246,997 -0.11(-2.51%)
Sep 12, 2016 4.284 4.387 4.194 4.320 297,946 -0.03(-0.62%)
Sep 09, 2016 4.473 4.527 4.320 4.347 773,528 -0.17(-3.79%)
Sep 08, 2016 4.563 4.572 4.500 4.518 1,042,232 -0.01(-0.20%)
Sep 07, 2016 4.509 4.588 4.410 4.527 855,975 +0.05(+1.21%)
Sep 06, 2016 4.356 4.545 4.356 4.473 321,255 +0.13(+2.90%)
Sep 02, 2016 4.392 4.347 4.347 4.347 220,105 -0.05(-1.03%)
Sep 01, 2016 4.365 4.482 4.302 4.392 320,890 +0.05(+1.04%)
Aug 31, 2016 4.437 4.545 4.306 4.347 976,087 -0.17(-3.79%)
Aug 30, 2016 4.753 4.798 4.500 4.518 3,101,944 -0.23(-4.93%)
Aug 29, 2016 4.807 4.825 4.708 4.753 400,530 -0.05(-1.13%)
Aug 26, 2016 4.888 4.960 4.753 4.807 240,496 -0.10(-2.02%)
Aug 25, 2016 4.906 4.996 4.888 4.906 296,011 -0.05(-1.09%)
Aug 24, 2016 4.870 5.059 4.870 4.960 245,017 -0.02(-0.36%)
Aug 23, 2016 4.978 5.050 4.924 4.978 420,969 +0.01(+0.18%)
Aug 22, 2016 5.014 5.023 4.933 4.969 284,287 -0.09(-1.78%)
Aug 19, 2016 5.113 5.140 5.014 5.059 233,465 -0.08(-1.58%)
Aug 18, 2016 5.113 5.186 5.041 5.140 376,581 +0.05(+1.06%)
Aug 17, 2016 5.086 5.149 4.943 5.086 393,496 -0.01(-0.18%)
Aug 16, 2016 5.077 5.222 5.061 5.095 573,811 +0.03(+0.53%)
Aug 15, 2016 5.014 5.104 5.005 5.068 254,044 +0.05(+1.08%)
Aug 12, 2016 5.104 5.140 4.969 5.014 178,111 -0.09(-1.77%)
Aug 11, 2016 5.041 5.159 5.041 5.104 158,229 +0.01(+0.18%)
Aug 10, 2016 5.068 5.118 4.951 5.095 292,282 +0.00(+0.00%)
Aug 09, 2016 5.204 5.231 5.068 5.095 436,967 -0.12(-2.25%)
Aug 08, 2016 5.186 5.276 5.186 5.213 330,942 +0.04(+0.70%)
Aug 05, 2016 5.339 5.366 5.159 5.177 353,724 -0.11(-2.05%)
Aug 04, 2016 5.339 5.402 5.231 5.285 919,824 -0.05(-1.01%)
Aug 03, 2016 4.960 5.339 4.915 5.339 1,344,012 +0.45(+9.23%)
Aug 02, 2016 4.942 4.942 4.852 4.888 3,832,722 -0.02(-0.37%)
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.