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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2018 8.390 8.526 8.208 8.254 940,164 -0.09(-1.09%)
Apr 27, 2018 8.435 8.526 8.254 8.344 1,128,646 -0.09(-1.08%)
Apr 26, 2018 8.390 8.571 8.344 8.435 777,431 +0.09(+1.09%)
Apr 25, 2018 8.526 8.526 8.208 8.344 767,092 -0.18(-2.13%)
Apr 24, 2018 8.526 8.616 8.390 8.526 338,502 +0.05(+0.53%)
Apr 23, 2018 8.480 8.616 8.435 8.480 347,320 +0.00(+0.00%)
Apr 20, 2018 8.254 8.526 8.208 8.480 434,621 +0.18(+2.19%)
Apr 19, 2018 8.526 8.527 8.299 8.299 253,232 -0.23(-2.66%)
Apr 18, 2018 8.480 8.707 8.344 8.526 331,400 +0.05(+0.53%)
Apr 17, 2018 8.435 8.571 8.344 8.480 318,794 +0.09(+1.08%)
Apr 16, 2018 8.480 8.616 8.344 8.390 557,868 -0.09(-1.07%)
Apr 13, 2018 8.208 8.480 8.163 8.480 1,129,265 +0.27(+3.31%)
Apr 12, 2018 8.072 8.299 8.072 8.208 491,234 +0.23(+2.84%)
Apr 11, 2018 7.891 8.208 7.891 7.982 604,689 +0.05(+0.57%)
Apr 10, 2018 8.072 8.072 7.891 7.936 509,556 -0.09(-1.13%)
Apr 09, 2018 8.344 8.344 7.936 8.027 374,772 -0.23(-2.75%)
Apr 06, 2018 8.163 8.299 8.118 8.254 509,859 +0.14(+1.68%)
Apr 05, 2018 8.254 8.344 8.118 8.118 452,912 -0.09(-1.10%)
Apr 04, 2018 8.163 8.344 8.118 8.208 442,875 +0.00(+0.00%)
Apr 03, 2018 8.299 8.480 8.027 8.208 650,088 -0.05(-0.55%)
Apr 02, 2018 8.344 8.390 8.072 8.254 528,746 -0.05(-0.55%)
Mar 29, 2018 8.299 8.299 8.299 0 +0.36(+4.57%)
Mar 28, 2018 7.846 7.959 7.666 7.936 878,776 +0.05(+0.57%)
Mar 27, 2018 8.026 8.117 7.801 7.891 984,219 -0.14(-1.69%)
Mar 26, 2018 8.432 8.432 7.846 8.026 1,669,328 -0.32(-3.78%)
Mar 23, 2018 8.613 8.613 8.297 8.342 1,158,807 -0.32(-3.65%)
Mar 22, 2018 8.613 8.748 8.432 8.658 863,366 -0.05(-0.52%)
Mar 21, 2018 8.748 8.928 8.567 8.703 1,366,200 +0.00(+0.00%)
Mar 20, 2018 8.703 8.748 8.613 8.703 887,700 -0.05(-0.52%)
Mar 19, 2018 8.748 8.748 8.567 8.748 365,591 +0.00(+0.00%)
Mar 16, 2018 8.748 8.793 8.658 8.748 640,593 +0.00(+0.00%)
Mar 15, 2018 8.748 8.770 8.613 8.748 439,930 -0.05(-0.51%)
Mar 14, 2018 8.658 8.883 8.567 8.793 674,084 +0.18(+2.09%)
Mar 13, 2018 8.613 8.658 8.567 8.613 331,149 +0.00(+0.00%)
Mar 12, 2018 8.703 8.703 8.567 8.613 775,138 -0.09(-1.04%)
Mar 09, 2018 8.613 8.748 8.613 8.703 369,464 +0.09(+1.05%)
Mar 08, 2018 8.613 8.658 8.522 8.613 168,547 +0.05(+0.53%)
Mar 07, 2018 8.658 8.567 196,409 +0.00(+0.00%)
Mar 06, 2018 8.658 8.703 8.567 8.567 299,063 -0.05(-0.52%)
Mar 05, 2018 8.658 8.703 8.522 8.613 491,423 -0.14(-1.55%)
Mar 02, 2018 8.658 8.838 8.477 8.748 555,367 +0.00(+0.00%)
Mar 01, 2018 8.613 8.793 8.387 8.748 703,982 +0.14(+1.57%)
Feb 28, 2018 8.658 8.658 8.477 8.613 621,106 +0.05(+0.53%)
Feb 27, 2018 8.793 8.793 8.522 8.567 1,176,495 -0.23(-2.56%)
Feb 26, 2018 8.748 8.793 8.613 8.793 431,147 +0.05(+0.52%)
Feb 23, 2018 8.838 8.883 8.658 8.748 512,359 -0.18(-2.02%)
Feb 22, 2018 8.928 529,201 +0.18(+2.06%)
Feb 21, 2018 8.703 8.928 8.613 8.748 908,969 +0.00(+0.00%)
Feb 20, 2018 8.703 8.793 8.613 8.748 268,825 +0.05(+0.52%)
Feb 16, 2018 8.703 8.703 8.703 0 -0.14(-1.53%)
Feb 15, 2018 8.928 8.567 8.838 420,328 +0.27(+3.16%)
Feb 14, 2018 8.477 8.567 8.477 8.567 452,106 +0.00(+0.00%)
Feb 13, 2018 8.613 8.703 8.522 8.567 209,456 -0.09(-1.04%)
Feb 12, 2018 8.477 8.703 8.297 8.658 359,193 +0.23(+2.67%)
Feb 09, 2018 8.613 8.613 8.162 8.432 419,361 -0.14(-1.58%)
Feb 08, 2018 8.793 8.793 8.432 8.567 645,734 -0.23(-2.56%)
Feb 07, 2018 8.748 9.018 8.658 8.793 369,365 +0.00(+0.00%)
Feb 06, 2018 8.613 8.928 8.522 8.793 478,420 +0.02(+0.26%)
Feb 05, 2018 8.928 8.928 8.567 8.770 467,370 -0.25(-2.75%)
Feb 02, 2018 9.154 9.154 8.928 9.018 486,879 -0.18(-1.96%)
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.