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

Arcos Dorados Holdings Inc (NY: ARCO )

11.26 +0.38 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2016 4.897 4.932 4.834 4.906 191,437 -0.04(-0.73%)
Jul 29, 2016 4.942 4.969 4.888 4.942 280,045 -0.03(-0.54%)
Jul 28, 2016 5.077 5.177 4.915 4.969 440,350 -0.05(-1.08%)
Jul 27, 2016 4.906 5.059 4.906 5.023 553,874 +0.10(+2.01%)
Jul 26, 2016 5.140 5.140 4.888 4.924 832,288 -0.22(-4.21%)
Jul 25, 2016 5.231 5.240 5.095 5.140 490,625 -0.09(-1.72%)
Jul 22, 2016 5.231 5.231 5.134 5.231 778,911 +0.00(+0.00%)
Jul 21, 2016 5.177 5.267 5.104 5.231 581,130 +0.03(+0.52%)
Jul 20, 2016 5.005 5.231 4.960 5.204 1,211,130 +0.14(+2.67%)
Jul 19, 2016 4.960 5.068 4.915 5.068 728,660 +0.10(+2.00%)
Jul 18, 2016 4.978 5.095 4.897 4.969 1,199,605 +0.00(+0.00%)
Jul 15, 2016 4.933 5.023 4.536 4.969 1,228,261 +0.01(+0.18%)
Jul 14, 2016 4.825 5.059 4.726 4.960 1,296,077 +0.28(+5.97%)
Jul 13, 2016 4.572 4.708 4.554 4.681 1,062,870 +0.12(+2.57%)
Jul 12, 2016 4.464 4.626 4.455 4.563 780,429 +0.13(+2.85%)
Jul 11, 2016 4.383 4.464 4.338 4.437 209,353 +0.03(+0.61%)
Jul 08, 2016 4.419 4.383 4.383 4.410 421,266 +0.03(+0.62%)
Jul 07, 2016 4.230 4.401 4.230 4.383 342,272 +0.12(+2.75%)
Jul 06, 2016 4.320 4.320 4.221 4.266 267,331 -0.11(-2.47%)
Jul 05, 2016 4.464 4.464 4.284 4.374 492,447 +0.00(+0.00%)
Jul 01, 2016 4.284 4.374 4.374 4.374 254,036 +0.07(+1.68%)
Jun 30, 2016 4.311 4.401 4.239 4.302 428,919 +0.00(+0.00%)
Jun 29, 2016 4.185 4.311 4.139 4.302 288,145 +0.20(+4.84%)
Jun 28, 2016 4.221 4.284 3.986 4.103 1,246,351 -0.04(-0.87%)
Jun 27, 2016 4.167 4.167 4.050 4.139 965,082 -0.13(-2.96%)
Jun 24, 2016 4.185 4.284 4.121 4.266 718,330 -0.15(-3.47%)
Jun 23, 2016 4.419 4.419 4.347 4.419 600,734 +0.05(+1.24%)
Jun 22, 2016 4.356 4.455 4.284 4.365 680,197 +0.02(+0.41%)
Jun 21, 2016 4.293 4.365 4.221 4.347 179,487 +0.05(+1.26%)
Jun 20, 2016 4.419 4.491 4.239 4.293 1,572,180 -0.05(-1.04%)
Jun 17, 2016 4.284 4.401 4.266 4.338 346,972 +0.08(+1.91%)
Jun 16, 2016 4.239 4.320 4.085 4.257 377,453 -0.01(-0.21%)
Jun 15, 2016 4.058 4.338 4.058 4.266 418,213 +0.22(+5.35%)
Jun 14, 2016 4.004 4.144 4.004 4.049 494,182 +0.01(+0.22%)
Jun 13, 2016 4.148 4.176 4.013 4.040 418,431 -0.15(-3.66%)
Jun 10, 2016 4.401 4.410 4.185 4.194 600,552 -0.22(-4.91%)
Jun 09, 2016 4.221 4.419 4.139 4.410 1,340,457 +0.16(+3.82%)
Jun 08, 2016 4.103 4.275 4.103 4.248 340,386 +0.12(+2.84%)
Jun 07, 2016 4.040 4.148 4.022 4.130 280,370 +0.11(+2.69%)
Jun 06, 2016 3.914 4.031 3.914 4.022 355,734 +0.09(+2.29%)
Jun 03, 2016 3.932 3.968 3.896 3.932 357,722 +0.05(+1.40%)
Jun 02, 2016 3.905 3.928 3.833 3.878 380,692 -0.03(-0.69%)
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.