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

Arcos Dorados Holdings Inc (NY: ARCO )

8.580 +0.100 (+1.18%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 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 (%)
Jul 30, 2021 5.626 5.778 5.617 5.759 763,291 +0.13(+2.36%)
Jul 29, 2021 5.664 5.674 5.550 5.626 596,221 -0.03(-0.50%)
Jul 28, 2021 5.389 5.674 5.342 5.655 668,512 +0.18(+3.29%)
Jul 27, 2021 5.560 5.579 5.417 5.474 551,317 -0.10(-1.87%)
Jul 26, 2021 5.484 5.607 5.455 5.579 491,681 +0.11(+2.08%)
Jul 23, 2021 5.598 5.617 5.446 5.465 403,105 -0.09(-1.71%)
Jul 22, 2021 5.579 5.626 5.531 5.560 743,254 +0.06(+1.03%)
Jul 21, 2021 5.342 5.541 5.342 5.503 461,860 +0.25(+4.69%)
Jul 20, 2021 5.218 5.294 5.199 5.256 813,299 +0.04(+0.73%)
Jul 19, 2021 5.285 5.318 5.152 5.218 1,207,760 -0.16(-3.00%)
Jul 16, 2021 5.436 5.493 5.342 5.380 661,347 -0.06(-1.05%)
Jul 15, 2021 5.380 5.522 5.361 5.436 460,867 +0.01(+0.17%)
Jul 14, 2021 5.512 5.541 5.361 5.427 2,237,696 -0.01(-0.17%)
Jul 13, 2021 5.569 5.579 5.432 5.436 689,001 -0.10(-1.88%)
Jul 12, 2021 5.636 5.683 5.517 5.541 1,116,894 -0.10(-1.85%)
Jul 09, 2021 5.560 5.707 5.508 5.645 696,043 +0.10(+1.88%)
Jul 08, 2021 5.636 5.664 5.474 5.541 1,364,168 -0.16(-2.83%)
Jul 07, 2021 5.702 5.707 5.598 5.702 1,933,184 -0.01(-0.17%)
Jul 06, 2021 5.759 5.769 5.531 5.712 873,370 -0.09(-1.47%)
Jul 02, 2021 5.769 5.854 5.702 5.797 458,149 +0.12(+2.17%)
Jul 01, 2021 5.721 5.759 5.674 5.674 323,591 +0.01(+0.17%)
Jun 30, 2021 5.683 5.731 5.636 5.664 507,247 -0.02(-0.33%)
Jun 29, 2021 5.778 5.787 5.626 5.683 851,570 -0.12(-2.12%)
Jun 28, 2021 5.835 5.844 5.740 5.806 597,049 -0.03(-0.49%)
Jun 25, 2021 6.015 6.015 5.835 5.835 706,024 -0.24(-3.91%)
Jun 24, 2021 5.939 6.143 5.939 6.072 803,814 +0.13(+2.24%)
Jun 23, 2021 5.892 6.015 5.892 5.939 406,550 +0.04(+0.64%)
Jun 22, 2021 5.920 5.920 5.835 5.901 648,672 -0.01(-0.16%)
Jun 21, 2021 5.930 5.939 5.854 5.911 269,238 -0.03(-0.48%)
Jun 18, 2021 5.996 6.058 5.939 5.939 1,151,827 -0.14(-2.34%)
Jun 17, 2021 6.101 6.158 5.977 6.082 986,255 +0.02(+0.31%)
Jun 16, 2021 6.034 6.091 6.025 6.063 474,169 +0.02(+0.31%)
Jun 15, 2021 6.129 6.129 6.001 6.044 436,947 -0.05(-0.78%)
Jun 14, 2021 6.053 6.148 6.010 6.091 458,944 +0.04(+0.63%)
Jun 11, 2021 6.167 6.186 5.977 6.053 354,358 -0.13(-2.15%)
Jun 10, 2021 6.319 6.319 6.139 6.186 274,945 -0.04(-0.61%)
Jun 09, 2021 6.290 6.385 6.214 6.224 488,150 -0.01(-0.15%)
Jun 08, 2021 6.233 6.300 6.195 6.233 576,723 -0.03(-0.45%)
Jun 07, 2021 6.347 6.347 6.214 6.262 471,947 -0.07(-1.05%)
Jun 04, 2021 6.328 6.399 6.233 6.328 549,227 +0.05(+0.76%)
Jun 03, 2021 6.338 6.347 6.224 6.281 380,541 -0.15(-2.36%)
Jun 02, 2021 6.328 6.471 6.271 6.433 958,252 +0.12(+1.95%)
Jun 01, 2021 6.224 6.395 6.063 6.309 1,121,051 +0.17(+2.78%)
May 28, 2021 5.835 6.158 5.816 6.139 1,077,321 +0.30(+5.20%)
May 27, 2021 5.882 5.949 5.787 5.835 1,374,685 -0.03(-0.49%)
May 26, 2021 5.873 5.906 5.759 5.863 443,725 +0.00(+0.00%)
May 25, 2021 5.930 5.930 5.778 5.863 717,823 -0.04(-0.64%)
May 24, 2021 5.863 5.911 5.816 5.901 426,490 +0.07(+1.14%)
May 21, 2021 5.987 6.006 5.721 5.835 675,047 -0.14(-2.38%)
May 20, 2021 6.148 6.167 5.977 5.977 944,092 -0.20(-3.23%)
May 19, 2021 6.120 6.205 6.006 6.176 1,736,731 -0.01(-0.15%)
May 18, 2021 5.977 6.195 5.901 6.186 1,532,747 +0.20(+3.33%)
May 17, 2021 5.844 6.139 5.816 5.987 662,196 +0.12(+2.10%)
May 14, 2021 5.873 6.006 5.797 5.863 1,162,665 +0.02(+0.32%)
May 13, 2021 5.797 6.262 5.536 5.844 1,511,691 +0.06(+0.98%)
May 12, 2021 5.759 6.205 5.721 5.787 1,381,058 -0.40(-6.44%)
May 11, 2021 5.920 6.338 5.844 6.186 3,003,066 +0.16(+2.68%)
May 10, 2021 6.025 6.101 5.797 6.025 1,643,573 +0.03(+0.47%)
May 07, 2021 5.759 5.996 5.588 5.996 1,140,110 +0.27(+4.64%)
May 06, 2021 5.541 5.844 5.436 5.731 1,606,042 +0.14(+2.55%)
May 05, 2021 5.441 5.674 5.342 5.588 1,374,582 +0.20(+3.70%)
May 04, 2021 5.541 5.541 5.313 5.389 531,137 -0.14(-2.57%)
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.