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

Arcos Dorados Holdings Inc (NY: ARCO )

9.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 7.241 7.552 7.196 7.543 1,896,955 +0.26(+3.51%)
Nov 29, 2018 7.132 7.388 7.086 7.287 768,348 +0.18(+2.57%)
Nov 28, 2018 6.857 7.122 6.848 7.104 448,336 +0.24(+3.46%)
Nov 27, 2018 6.949 6.958 6.812 6.866 431,315 -0.06(-0.92%)
Nov 26, 2018 6.921 6.999 6.894 6.930 457,613 +0.03(+0.40%)
Nov 23, 2018 6.793 6.958 6.775 6.903 238,541 -0.03(-0.40%)
Nov 21, 2018 6.930 6.930 6.930 0 +0.05(+0.66%)
Nov 20, 2018 6.894 6.894 6.748 6.885 593,776 -0.05(-0.79%)
Nov 19, 2018 6.839 6.976 6.821 6.940 587,521 +0.08(+1.20%)
Nov 16, 2018 6.830 6.953 6.812 6.857 771,841 +0.02(+0.27%)
Nov 15, 2018 6.866 6.895 6.711 6.839 361,837 -0.08(-1.19%)
Nov 14, 2018 6.629 6.985 6.629 6.921 648,425 +0.40(+6.17%)
Nov 13, 2018 6.428 6.560 6.400 6.519 380,570 +0.07(+1.13%)
Nov 12, 2018 6.546 6.546 6.357 6.446 342,223 -0.11(-1.67%)
Nov 09, 2018 6.647 6.665 6.418 6.556 379,303 -0.11(-1.65%)
Nov 08, 2018 6.775 6.775 6.647 6.665 298,328 -0.13(-1.88%)
Nov 07, 2018 6.940 6.940 6.647 6.793 365,085 -0.11(-1.59%)
Nov 06, 2018 6.967 7.132 6.802 6.903 561,501 -0.09(-1.31%)
Nov 05, 2018 6.857 7.068 6.816 6.994 439,281 +0.13(+1.86%)
Nov 02, 2018 6.839 6.903 6.738 6.866 527,831 +0.05(+0.81%)
Nov 01, 2018 6.610 6.857 6.528 6.812 458,016 +0.22(+3.33%)
Oct 31, 2018 6.446 6.601 6.336 6.592 846,057 +0.19(+3.00%)
Oct 30, 2018 6.172 6.482 6.146 6.400 363,057 +0.21(+3.40%)
Oct 29, 2018 6.464 6.574 6.066 6.190 456,092 -0.16(-2.59%)
Oct 26, 2018 6.117 6.396 6.034 6.354 570,814 +0.19(+3.12%)
Oct 25, 2018 5.879 6.226 5.879 6.162 429,472 +0.31(+5.31%)
Oct 24, 2018 5.806 5.970 5.769 5.852 534,158 +0.02(+0.31%)
Oct 23, 2018 5.751 5.897 5.728 5.833 462,894 +0.03(+0.47%)
Oct 22, 2018 5.925 6.007 5.705 5.806 453,155 -0.07(-1.24%)
Oct 19, 2018 5.952 6.089 5.806 5.879 313,680 -0.06(-1.08%)
Oct 18, 2018 6.044 6.044 5.925 5.943 297,753 -0.11(-1.81%)
Oct 17, 2018 6.108 6.108 5.943 6.053 413,187 -0.10(-1.63%)
Oct 16, 2018 6.089 6.181 6.007 6.153 263,780 +0.10(+1.66%)
Oct 15, 2018 6.153 6.190 6.044 6.053 457,083 -0.10(-1.63%)
Oct 12, 2018 6.044 6.153 5.961 6.153 388,381 +0.20(+3.38%)
Oct 11, 2018 5.916 6.071 5.888 5.952 460,117 +0.03(+0.46%)
Oct 10, 2018 6.190 6.190 5.906 5.925 279,508 -0.28(-4.57%)
Oct 09, 2018 6.236 6.327 6.144 6.208 333,377 -0.04(-0.59%)
Oct 08, 2018 5.989 6.300 5.989 6.245 1,916,162 +0.36(+6.06%)
Oct 05, 2018 5.925 5.998 5.769 5.888 415,177 -0.05(-0.77%)
Oct 04, 2018 6.098 6.107 5.852 5.934 549,333 -0.18(-2.99%)
Oct 03, 2018 5.870 6.309 5.842 6.117 1,585,757 +0.27(+4.53%)
Oct 02, 2018 5.861 5.892 5.824 5.852 651,858 +0.04(+0.63%)
Oct 01, 2018 5.705 5.870 5.669 5.815 263,363 +0.15(+2.58%)
Sep 28, 2018 5.669 5.759 5.623 5.669 339,914 +0.00(+0.00%)
Sep 27, 2018 5.759 5.941 5.623 5.669 494,308 -0.09(-1.57%)
Sep 26, 2018 5.805 5.895 5.623 5.759 444,331 -0.05(-0.78%)
Sep 25, 2018 5.941 5.941 5.759 5.805 434,540 -0.14(-2.29%)
Sep 24, 2018 5.941 6.032 5.895 5.941 242,942 -0.05(-0.76%)
Sep 21, 2018 6.122 6.213 5.850 5.986 818,860 -0.14(-2.22%)
Sep 20, 2018 5.986 6.168 5.986 6.122 575,192 +0.14(+2.27%)
Sep 19, 2018 5.714 6.077 5.714 5.986 626,025 +0.23(+3.94%)
Sep 18, 2018 5.623 5.759 5.623 5.759 173,282 +0.09(+1.60%)
Sep 17, 2018 5.578 5.748 5.533 5.669 611,990 +0.14(+2.46%)
Sep 14, 2018 5.578 5.669 5.487 5.533 1,881,382 -0.05(-0.81%)
Sep 13, 2018 5.714 5.715 5.555 5.578 407,360 -0.09(-1.60%)
Sep 12, 2018 5.623 5.737 5.623 5.669 712,937 +0.05(+0.81%)
Sep 11, 2018 5.895 5.923 5.578 5.623 1,166,429 -0.32(-5.34%)
Sep 10, 2018 6.077 6.122 5.895 5.941 513,703 -0.18(-2.96%)
Sep 07, 2018 6.077 6.258 6.032 6.122 679,167 +0.09(+1.50%)
Sep 06, 2018 5.850 6.077 5.850 6.032 573,242 +0.18(+3.10%)
Sep 05, 2018 5.805 5.941 5.759 5.850 1,936,914 -0.05(-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.