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

Arcos Dorados Holdings Inc (NY: ARCO )

10.96 +0.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 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%)
Oct 01, 2019 6.203 6.268 6.037 6.092 326,829 -0.12(-1.93%)
Sep 30, 2019 6.129 6.277 6.129 6.212 313,733 +0.07(+1.20%)
Sep 27, 2019 6.286 6.342 6.092 6.138 180,435 -0.17(-2.64%)
Sep 26, 2019 6.221 6.416 6.221 6.305 223,546 +0.06(+1.04%)
Sep 25, 2019 6.286 6.286 6.166 6.240 402,274 -0.05(-0.74%)
Sep 24, 2019 6.129 6.295 6.129 6.286 355,387 +0.12(+1.95%)
Sep 23, 2019 6.018 6.203 6.018 6.166 256,594 +0.07(+1.21%)
Sep 20, 2019 6.101 6.212 6.018 6.092 466,773 -0.01(-0.15%)
Sep 19, 2019 6.083 6.157 6.046 6.101 631,879 +0.00(+0.00%)
Sep 18, 2019 6.212 6.231 6.083 6.101 188,547 -0.07(-1.20%)
Sep 17, 2019 6.157 6.268 6.120 6.175 211,044 -0.04(-0.60%)
Sep 16, 2019 6.147 6.309 6.147 6.212 224,628 -0.01(-0.15%)
Sep 13, 2019 6.314 6.379 6.074 6.221 425,883 -0.10(-1.61%)
Sep 12, 2019 6.573 6.573 6.314 6.323 341,497 -0.18(-2.70%)
Sep 11, 2019 6.314 6.550 6.240 6.499 576,204 +0.27(+4.30%)
Sep 10, 2019 6.147 6.249 5.990 6.231 617,127 +0.04(+0.60%)
Sep 09, 2019 6.286 6.369 6.184 6.194 178,359 -0.06(-1.03%)
Sep 06, 2019 6.277 6.388 6.240 6.258 540,549 +0.04(+0.59%)
Sep 05, 2019 6.018 6.231 5.824 6.221 2,734,289 +0.26(+4.34%)
Sep 04, 2019 6.018 6.046 5.916 5.963 668,483 +0.01(+0.16%)
Sep 03, 2019 6.018 6.240 5.889 5.953 616,952 -0.16(-2.57%)
Aug 30, 2019 6.258 6.268 5.990 6.110 903,691 -0.17(-2.65%)
Aug 29, 2019 6.231 6.314 6.203 6.277 316,404 +0.06(+1.04%)
Aug 28, 2019 6.360 6.388 6.203 6.212 710,353 -0.22(-3.45%)
Aug 27, 2019 6.434 6.563 6.360 6.434 714,952 +0.04(+0.58%)
Aug 26, 2019 6.351 6.425 6.305 6.397 159,589 +0.09(+1.47%)
Aug 23, 2019 6.406 6.462 6.286 6.305 203,043 -0.17(-2.57%)
Aug 22, 2019 6.425 6.563 6.332 6.471 182,367 +0.06(+1.01%)
Aug 21, 2019 6.489 6.496 6.305 6.406 570,407 -0.06(-1.00%)
Aug 20, 2019 6.480 6.568 6.425 6.471 255,253 -0.06(-0.85%)
Aug 19, 2019 6.702 6.702 6.501 6.526 247,942 -0.13(-1.94%)
Aug 16, 2019 6.628 6.785 6.591 6.656 204,558 +0.02(+0.28%)
Aug 15, 2019 6.637 6.785 6.563 6.637 199,496 +0.05(+0.70%)
Aug 14, 2019 6.480 6.721 6.342 6.591 561,581 -0.02(-0.28%)
Aug 13, 2019 6.656 6.970 6.563 6.610 619,411 -0.01(-0.14%)
Aug 12, 2019 6.184 7.266 6.184 6.619 1,115,411 -0.92(-12.25%)
Aug 09, 2019 7.423 7.543 7.386 7.543 650,346 +0.09(+1.24%)
Aug 08, 2019 7.294 7.461 7.294 7.451 345,931 +0.13(+1.77%)
Aug 07, 2019 7.220 7.423 7.174 7.321 372,198 +0.08(+1.15%)
Aug 06, 2019 7.045 7.257 7.045 7.239 681,634 +0.27(+3.83%)
Aug 05, 2019 7.266 7.321 6.962 6.972 509,459 -0.40(-5.38%)
Aug 02, 2019 7.321 7.441 7.240 7.368 295,892 +0.00(+0.00%)
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.