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

Arcos Dorados Holdings Inc (NY: ARCO )

9.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2019 6.048 6.194 6.048 6.130 317,947 +0.07(+1.20%)
Sep 27, 2019 6.203 6.258 6.011 6.057 182,858 -0.16(-2.64%)
Sep 26, 2019 6.139 6.331 6.139 6.221 226,548 +0.06(+1.04%)
Sep 25, 2019 6.203 6.203 6.084 6.157 407,677 -0.05(-0.74%)
Sep 24, 2019 6.048 6.212 6.048 6.203 360,160 +0.12(+1.95%)
Sep 23, 2019 5.938 6.121 5.938 6.084 260,041 +0.07(+1.21%)
Sep 20, 2019 6.020 6.130 5.938 6.011 473,043 -0.01(-0.15%)
Sep 19, 2019 6.002 6.075 5.966 6.020 640,366 +0.00(+0.00%)
Sep 18, 2019 6.130 6.148 6.002 6.020 191,079 -0.07(-1.20%)
Sep 17, 2019 6.075 6.185 6.039 6.093 213,879 -0.04(-0.60%)
Sep 16, 2019 6.066 6.226 6.066 6.130 227,644 -0.01(-0.15%)
Sep 13, 2019 6.230 6.294 5.993 6.139 431,603 -0.10(-1.61%)
Sep 12, 2019 6.486 6.486 6.230 6.239 346,084 -0.17(-2.70%)
Sep 11, 2019 6.230 6.463 6.157 6.413 583,943 +0.26(+4.30%)
Sep 10, 2019 6.066 6.166 5.911 6.148 625,415 +0.04(+0.60%)
Sep 09, 2019 6.203 6.285 6.102 6.112 180,755 -0.06(-1.03%)
Sep 06, 2019 6.194 6.303 6.157 6.175 547,809 +0.04(+0.59%)
Sep 05, 2019 5.938 6.148 5.747 6.139 2,771,012 +0.26(+4.34%)
Sep 04, 2019 5.938 5.966 5.838 5.884 677,461 +0.01(+0.16%)
Sep 03, 2019 5.938 6.157 5.811 5.874 625,239 -0.16(-2.57%)
Aug 30, 2019 6.175 6.185 5.911 6.029 915,828 -0.16(-2.65%)
Aug 29, 2019 6.148 6.230 6.121 6.194 320,654 +0.06(+1.04%)
Aug 28, 2019 6.276 6.303 6.121 6.130 719,893 -0.22(-3.45%)
Aug 27, 2019 6.349 6.476 6.276 6.349 724,555 +0.04(+0.58%)
Aug 26, 2019 6.267 6.340 6.221 6.312 161,732 +0.09(+1.47%)
Aug 23, 2019 6.321 6.376 6.203 6.221 205,770 -0.16(-2.57%)
Aug 22, 2019 6.340 6.476 6.248 6.385 184,816 +0.06(+1.01%)
Aug 21, 2019 6.404 6.410 6.221 6.321 578,068 -0.06(-1.00%)
Aug 20, 2019 6.394 6.481 6.340 6.385 258,681 -0.05(-0.85%)
Aug 19, 2019 6.613 6.613 6.415 6.440 251,273 -0.13(-1.94%)
Aug 16, 2019 6.540 6.695 6.504 6.568 207,305 +0.02(+0.28%)
Aug 15, 2019 6.549 6.695 6.476 6.549 202,176 +0.05(+0.70%)
Aug 14, 2019 6.394 6.632 6.258 6.504 569,123 -0.02(-0.28%)
Aug 13, 2019 6.568 6.878 6.476 6.522 627,730 -0.01(-0.14%)
Aug 12, 2019 6.102 7.170 6.102 6.531 1,130,392 -0.91(-12.25%)
Aug 09, 2019 7.325 7.443 7.288 7.443 659,081 +0.09(+1.24%)
Aug 08, 2019 7.197 7.362 7.197 7.352 350,578 +0.13(+1.77%)
Aug 07, 2019 7.125 7.324 7.079 7.224 377,197 +0.08(+1.15%)
Aug 06, 2019 6.952 7.161 6.952 7.143 690,789 +0.26(+3.83%)
Aug 05, 2019 7.170 7.224 6.870 6.879 516,302 -0.39(-5.38%)
Aug 02, 2019 7.224 7.343 7.144 7.270 299,866 +0.00(+0.00%)
Aug 01, 2019 7.243 7.370 7.234 7.270 679,394 +0.05(+0.63%)
Jul 31, 2019 7.424 7.506 7.197 7.224 441,212 -0.22(-2.93%)
Jul 30, 2019 7.406 7.570 7.335 7.443 452,895 +0.01(+0.12%)
Jul 29, 2019 7.406 7.506 7.361 7.433 631,713 +0.03(+0.37%)
Jul 26, 2019 7.461 7.606 7.352 7.406 422,344 +0.24(+3.30%)
Jul 25, 2019 7.270 7.270 7.161 7.170 122,721 -0.09(-1.25%)
Jul 24, 2019 7.143 7.261 7.106 7.261 145,164 +0.13(+1.78%)
Jul 23, 2019 7.115 7.206 7.015 7.134 278,953 +0.01(+0.13%)
Jul 22, 2019 7.261 7.306 7.125 7.125 255,523 -0.12(-1.63%)
Jul 19, 2019 7.324 7.479 7.224 7.243 258,270 -0.10(-1.36%)
Jul 18, 2019 7.288 7.470 7.252 7.343 517,523 +0.05(+0.75%)
Jul 17, 2019 7.224 7.452 7.206 7.288 488,052 +0.11(+1.52%)
Jul 16, 2019 7.315 7.397 7.129 7.179 484,710 -0.18(-2.47%)
Jul 15, 2019 7.588 7.597 7.306 7.361 598,777 -0.16(-2.17%)
Jul 12, 2019 7.224 7.588 7.220 7.524 1,190,663 +0.32(+4.41%)
Jul 11, 2019 7.315 7.397 7.079 7.206 468,311 -0.10(-1.37%)
Jul 10, 2019 6.925 7.515 6.925 7.306 1,238,985 +0.51(+7.49%)
Jul 09, 2019 6.897 6.897 6.752 6.797 399,868 -0.11(-1.58%)
Jul 08, 2019 6.825 6.915 6.716 6.906 541,284 +0.08(+1.20%)
Jul 05, 2019 6.797 6.861 6.688 6.825 465,041 -0.01(-0.13%)
Jul 03, 2019 6.616 6.843 6.552 6.834 282,700 +0.23(+3.44%)
Jul 02, 2019 6.652 6.693 6.488 6.607 340,024 -0.05(-0.82%)
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.