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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 6.655 6.701 6.453 6.591 516,736 -0.06(-0.83%)
Mar 28, 2019 6.361 6.687 6.343 6.646 755,872 +0.33(+5.24%)
Mar 27, 2019 6.876 6.959 6.251 6.315 1,297,205 -0.56(-8.16%)
Mar 26, 2019 7.014 7.170 6.848 6.876 691,348 -0.24(-3.36%)
Mar 25, 2019 7.234 7.335 7.069 7.115 330,038 -0.15(-2.03%)
Mar 22, 2019 7.418 7.464 7.244 7.262 136,527 -0.27(-3.54%)
Mar 21, 2019 7.574 7.593 7.391 7.529 285,341 -0.05(-0.61%)
Mar 20, 2019 7.574 7.657 7.574 7.574 171,390 -0.06(-0.72%)
Mar 19, 2019 7.722 7.768 7.593 7.630 245,164 -0.08(-1.07%)
Mar 18, 2019 7.611 7.722 7.556 7.712 143,547 +0.12(+1.57%)
Mar 15, 2019 7.685 7.754 7.400 7.593 953,188 -0.07(-0.96%)
Mar 14, 2019 7.602 7.703 7.565 7.666 303,528 +0.07(+0.97%)
Mar 13, 2019 7.519 7.666 7.473 7.593 389,022 +0.07(+0.98%)
Mar 12, 2019 7.446 7.565 7.437 7.519 285,869 +0.09(+1.24%)
Mar 11, 2019 7.400 7.483 7.372 7.427 267,573 +0.06(+0.87%)
Mar 08, 2019 7.290 7.381 7.244 7.363 219,096 +0.02(+0.25%)
Mar 07, 2019 7.427 7.464 7.244 7.345 304,533 -0.09(-1.24%)
Mar 06, 2019 7.464 7.529 7.409 7.437 314,915 -0.03(-0.37%)
Mar 05, 2019 7.418 7.492 7.372 7.464 145,392 +0.02(+0.25%)
Mar 04, 2019 7.427 7.519 7.317 7.446 199,340 +0.00(+0.00%)
Mar 01, 2019 7.630 7.758 7.418 7.446 387,280 -0.17(-2.29%)
Feb 28, 2019 7.639 7.731 7.611 7.620 412,235 -0.05(-0.60%)
Feb 27, 2019 7.804 7.823 7.593 7.666 756,597 -0.14(-1.77%)
Feb 26, 2019 7.804 7.869 7.731 7.804 262,101 -0.04(-0.47%)
Feb 25, 2019 7.905 7.955 7.731 7.841 228,819 -0.03(-0.35%)
Feb 22, 2019 7.703 7.924 7.676 7.869 222,359 +0.17(+2.15%)
Feb 21, 2019 7.804 7.887 7.694 7.703 171,531 -0.12(-1.53%)
Feb 20, 2019 7.841 7.988 7.795 7.823 356,248 -0.04(-0.47%)
Feb 19, 2019 7.795 7.942 7.786 7.859 391,292 +0.05(+0.59%)
Feb 15, 2019 7.768 7.905 7.740 7.813 459,623 +0.09(+1.19%)
Feb 14, 2019 7.712 7.813 7.538 7.722 471,614 -0.05(-0.59%)
Feb 13, 2019 7.942 8.016 7.758 7.768 430,815 -0.13(-1.63%)
Feb 12, 2019 7.979 8.025 7.869 7.896 330,748 -0.01(-0.12%)
Feb 11, 2019 7.942 8.034 7.859 7.905 322,120 -0.04(-0.46%)
Feb 08, 2019 7.850 8.048 7.823 7.942 324,075 +0.08(+1.05%)
Feb 07, 2019 7.823 7.942 7.731 7.859 361,600 +0.04(+0.47%)
Feb 06, 2019 7.850 8.034 7.795 7.823 479,430 -0.06(-0.82%)
Feb 05, 2019 8.034 8.117 7.768 7.887 798,066 -0.17(-2.05%)
Feb 04, 2019 8.080 8.126 8.016 8.052 727,856 -0.07(-0.90%)
Feb 01, 2019 8.411 8.475 8.089 8.126 457,339 -0.30(-3.60%)
Jan 31, 2019 8.245 8.457 8.200 8.429 436,045 +0.20(+2.46%)
Jan 30, 2019 8.089 8.236 8.016 8.227 419,669 +0.17(+2.17%)
Jan 29, 2019 8.089 8.105 8.007 8.052 251,631 +0.02(+0.23%)
Jan 28, 2019 8.016 8.062 7.970 8.034 263,789 -0.06(-0.79%)
Jan 25, 2019 8.089 8.181 7.988 8.098 426,878 +0.03(+0.34%)
Jan 24, 2019 7.694 8.071 7.676 8.071 1,175,855 +0.40(+5.15%)
Jan 23, 2019 7.813 7.844 7.666 7.676 579,373 -0.16(-2.00%)
Jan 22, 2019 7.997 7.997 7.731 7.832 647,138 -0.17(-2.18%)
Jan 18, 2019 7.961 8.062 7.859 8.007 593,975 +0.09(+1.16%)
Jan 17, 2019 7.905 8.034 7.896 7.915 284,524 -0.04(-0.46%)
Jan 16, 2019 7.961 8.043 7.905 7.951 426,094 +0.00(+0.00%)
Jan 15, 2019 7.997 8.025 7.917 7.951 374,548 -0.04(-0.46%)
Jan 14, 2019 7.933 8.034 7.905 7.988 464,852 +0.03(+0.35%)
Jan 11, 2019 7.740 7.970 7.740 7.961 525,330 +0.17(+2.24%)
Jan 10, 2019 7.740 7.804 7.676 7.786 750,618 +0.07(+0.95%)
Jan 09, 2019 7.749 7.850 7.703 7.712 777,147 +0.05(+0.60%)
Jan 08, 2019 7.722 7.813 7.593 7.666 651,192 -0.02(-0.24%)
Jan 07, 2019 7.694 7.813 7.630 7.685 496,711 -0.01(-0.12%)
Jan 04, 2019 7.510 7.749 7.455 7.694 1,224,393 +0.28(+3.72%)
Jan 03, 2019 7.391 7.538 7.317 7.418 860,251 +0.03(+0.37%)
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.