Arcos Dorados Holdings Inc (NY: ARCO )

5.060 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 4.880 5.060 4.880 5.060 2,033,711 +0.21(+4.33%)
Dec 01, 2021 5.010 5.060 4.840 4.850 567,003 -0.07(-1.42%)
Nov 30, 2021 4.960 5.040 4.910 4.920 5,673,011 -0.11(-2.19%)
Nov 29, 2021 5.050 5.060 4.905 5.030 1,320,160 +0.03(+0.60%)
Nov 26, 2021 4.840 5.010 4.830 5.000 991,071 -0.06(-1.19%)
Nov 24, 2021 5.120 5.155 5.030 5.060 801,403 -0.09(-1.75%)
Nov 23, 2021 5.200 5.300 5.045 5.150 1,344,794 -0.08(-1.53%)
Nov 22, 2021 5.190 5.245 5.090 5.230 1,070,771 +0.06(+1.16%)
Nov 19, 2021 5.190 5.290 5.090 5.170 1,452,637 -0.03(-0.58%)
Nov 18, 2021 5.060 5.225 5.180 5.200 961,447 +0.10(+1.96%)
Nov 17, 2021 5.200 5.270 4.990 5.100 876,002 -0.10(-1.92%)
Nov 16, 2021 5.280 5.310 5.170 5.200 719,177 -0.10(-1.89%)
Nov 15, 2021 5.250 5.365 5.247 5.300 704,337 +0.04(+0.76%)
Nov 12, 2021 5.370 5.390 5.150 5.260 1,447,717 -0.13(-2.41%)
Nov 11, 2021 5.360 5.430 5.310 5.390 814,751 +0.05(+0.94%)
Nov 10, 2021 5.100 5.340 2,079,322 +0.45(+9.20%)
Nov 09, 2021 4.900 4.970 4.840 4.890 725,676 -0.01(-0.20%)
Nov 08, 2021 4.830 4.970 4.830 4.900 720,663 +0.07(+1.45%)
Nov 05, 2021 4.670 4.865 4.650 4.830 933,135 +0.21(+4.55%)
Nov 04, 2021 4.610 4.725 4.580 4.620 1,192,331 +0.07(+1.54%)
Nov 03, 2021 4.450 4.575 4.330 4.550 1,517,092 +0.10(+2.25%)
Nov 02, 2021 4.540 4.570 4.370 4.450 1,233,934 -0.19(-4.09%)
Nov 01, 2021 4.770 4.810 4.540 4.640 1,731,782 -0.13(-2.73%)
Oct 29, 2021 4.790 4.830 4.750 4.770 1,559,031 -0.03(-0.63%)
Oct 28, 2021 4.760 4.870 4.750 4.800 1,309,689 +0.03(+0.63%)
Oct 27, 2021 4.780 4.820 4.740 4.770 1,516,555 +0.00(+0.00%)
Oct 26, 2021 4.770 4.770 606,935 -0.10(-2.05%)
Oct 25, 2021 4.790 4.870 4.720 4.870 769,272 +0.10(+2.10%)
Oct 22, 2021 4.760 4.780 4.640 4.770 976,806 +0.00(+0.00%)
Oct 21, 2021 4.670 4.770 4.670 4.770 605,526 +0.01(+0.21%)
Oct 20, 2021 4.650 4.770 4.570 4.760 918,041 +0.11(+2.37%)
Oct 19, 2021 4.700 4.730 4.650 4.650 232,010 -0.03(-0.64%)
Oct 18, 2021 4.770 4.790 4.665 4.680 797,397 -0.08(-1.68%)
Oct 15, 2021 4.800 4.890 4.750 4.760 456,196 -0.07(-1.45%)
Oct 14, 2021 4.960 4.980 4.810 4.830 543,000 -0.08(-1.63%)
Oct 13, 2021 4.860 4.950 4.800 4.910 396,990 +0.08(+1.66%)
Oct 12, 2021 4.890 4.900 4.765 4.830 452,990 -0.03(-0.62%)
Oct 11, 2021 4.970 4.970 4.790 4.860 887,668 -0.13(-2.61%)
Oct 08, 2021 5.150 5.220 4.990 4.990 702,908 -0.18(-3.48%)
Oct 07, 2021 5.120 5.240 5.120 5.170 392,436 +0.03(+0.58%)
Oct 06, 2021 5.010 5.180 4.880 5.140 1,128,353 +0.07(+1.38%)
Oct 05, 2021 5.050 5.110 5.025 5.070 357,541 +0.01(+0.20%)
Oct 04, 2021 5.100 5.130 5.050 5.060 448,053 -0.06(-1.17%)
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.