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

Arcos Dorados Holdings Inc (NY: ARCO )

9.070 +0.020 (+0.22%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 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 (%)
Nov 30, 2018 7.145 7.452 7.100 7.443 1,922,433 +0.25(+3.51%)
Nov 29, 2018 7.037 7.290 6.992 7.190 778,667 +0.18(+2.57%)
Nov 28, 2018 6.766 7.028 6.757 7.010 454,357 +0.23(+3.46%)
Nov 27, 2018 6.857 6.866 6.721 6.775 437,108 -0.06(-0.92%)
Nov 26, 2018 6.830 6.906 6.803 6.839 463,759 +0.03(+0.40%)
Nov 23, 2018 6.703 6.866 6.685 6.812 241,745 -0.03(-0.40%)
Nov 21, 2018 6.839 6.839 6.839 0 +0.05(+0.66%)
Nov 20, 2018 6.803 6.803 6.658 6.793 601,751 -0.05(-0.79%)
Nov 19, 2018 6.748 6.884 6.730 6.848 595,412 +0.08(+1.20%)
Nov 16, 2018 6.739 6.861 6.721 6.766 782,207 +0.02(+0.27%)
Nov 15, 2018 6.775 6.803 6.622 6.748 366,697 -0.08(-1.19%)
Nov 14, 2018 6.541 6.893 6.541 6.830 657,134 +0.40(+6.17%)
Nov 13, 2018 6.342 6.473 6.315 6.433 385,681 +0.07(+1.13%)
Nov 12, 2018 6.460 6.460 6.272 6.360 346,819 -0.11(-1.67%)
Nov 09, 2018 6.559 6.577 6.333 6.469 384,397 -0.11(-1.65%)
Nov 08, 2018 6.685 6.685 6.559 6.577 302,335 -0.13(-1.88%)
Nov 07, 2018 6.848 6.848 6.559 6.703 369,988 -0.11(-1.59%)
Nov 06, 2018 6.875 7.037 6.712 6.812 569,043 -0.09(-1.31%)
Nov 05, 2018 6.766 6.974 6.726 6.902 445,181 +0.13(+1.86%)
Nov 02, 2018 6.748 6.812 6.649 6.775 534,920 +0.05(+0.81%)
Nov 01, 2018 6.523 6.766 6.442 6.721 464,168 +0.22(+3.33%)
Oct 31, 2018 6.360 6.514 6.252 6.505 857,420 +0.19(+3.00%)
Oct 30, 2018 6.090 6.397 6.065 6.315 367,933 +0.21(+3.40%)
Oct 29, 2018 6.378 6.487 5.986 6.108 462,218 -0.16(-2.59%)
Oct 26, 2018 6.036 6.311 5.954 6.270 578,481 +0.19(+3.12%)
Oct 25, 2018 5.801 6.144 5.801 6.081 435,240 +0.31(+5.31%)
Oct 24, 2018 5.729 5.891 5.693 5.774 541,332 +0.02(+0.31%)
Oct 23, 2018 5.675 5.819 5.652 5.756 469,111 +0.03(+0.47%)
Oct 22, 2018 5.846 5.927 5.630 5.729 459,241 -0.07(-1.24%)
Oct 19, 2018 5.873 6.009 5.729 5.801 317,893 -0.06(-1.08%)
Oct 18, 2018 5.963 5.963 5.846 5.864 301,752 -0.11(-1.81%)
Oct 17, 2018 6.027 6.027 5.864 5.973 418,736 -0.10(-1.63%)
Oct 16, 2018 6.009 6.099 5.927 6.072 267,322 +0.10(+1.66%)
Oct 15, 2018 6.072 6.108 5.963 5.973 463,222 -0.10(-1.63%)
Oct 12, 2018 5.963 6.072 5.882 6.072 393,597 +0.20(+3.38%)
Oct 11, 2018 5.837 5.991 5.810 5.873 466,297 +0.03(+0.46%)
Oct 10, 2018 6.108 6.108 5.828 5.846 283,262 -0.28(-4.57%)
Oct 09, 2018 6.153 6.243 6.063 6.126 337,854 -0.04(-0.59%)
Oct 08, 2018 5.909 6.216 5.909 6.162 1,941,898 +0.35(+6.06%)
Oct 05, 2018 5.846 5.918 5.693 5.810 420,753 -0.05(-0.77%)
Oct 04, 2018 6.018 6.026 5.774 5.855 556,710 -0.18(-2.99%)
Oct 03, 2018 5.792 6.225 5.765 6.036 1,607,055 +0.26(+4.53%)
Oct 02, 2018 5.783 5.813 5.747 5.774 660,613 +0.04(+0.63%)
Oct 01, 2018 5.630 5.792 5.594 5.738 266,900 +0.14(+2.58%)
Sep 28, 2018 5.594 5.683 5.549 5.594 344,479 +0.00(+0.00%)
Sep 27, 2018 5.683 5.862 5.549 5.594 500,947 -0.09(-1.57%)
Sep 26, 2018 5.728 5.817 5.549 5.683 450,298 -0.04(-0.78%)
Sep 25, 2018 5.862 5.862 5.683 5.728 440,376 -0.13(-2.29%)
Sep 24, 2018 5.862 5.952 5.817 5.862 246,205 -0.04(-0.76%)
Sep 21, 2018 6.041 6.131 5.773 5.907 829,857 -0.13(-2.22%)
Sep 20, 2018 5.907 6.086 5.907 6.041 582,917 +0.13(+2.27%)
Sep 19, 2018 5.638 5.996 5.638 5.907 634,432 +0.22(+3.94%)
Sep 18, 2018 5.549 5.683 5.549 5.683 175,609 +0.09(+1.60%)
Sep 17, 2018 5.504 5.672 5.459 5.594 620,210 +0.13(+2.46%)
Sep 14, 2018 5.504 5.594 5.415 5.459 1,906,650 -0.04(-0.81%)
Sep 13, 2018 5.638 5.640 5.482 5.504 412,831 -0.09(-1.60%)
Sep 12, 2018 5.549 5.661 5.549 5.594 722,512 +0.04(+0.81%)
Sep 11, 2018 5.817 5.844 5.504 5.549 1,182,095 -0.31(-5.34%)
Sep 10, 2018 5.996 6.041 5.817 5.862 520,602 -0.18(-2.96%)
Sep 07, 2018 5.996 6.175 5.952 6.041 688,289 +0.09(+1.50%)
Sep 06, 2018 5.773 5.996 5.773 5.952 580,941 +0.18(+3.10%)
Sep 05, 2018 5.728 5.862 5.683 5.773 1,962,928 -0.04(-0.77%)
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.