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 (%)
Jan 31, 2018 9.018 9.289 9.018 9.244 601,416 +0.23(+2.50%)
Jan 30, 2018 8.883 9.018 8.883 9.018 174,421 +0.09(+1.01%)
Jan 29, 2018 9.109 9.199 8.883 8.928 398,635 -0.27(-2.94%)
Jan 26, 2018 8.973 9.199 8.928 9.199 1,183,923 +0.27(+3.03%)
Jan 25, 2018 8.658 9.018 8.658 8.928 839,310 +0.27(+3.12%)
Jan 24, 2018 8.567 8.748 8.522 8.658 499,851 +0.19(+2.24%)
Jan 23, 2018 8.703 8.771 8.432 8.468 913,910 -0.28(-3.20%)
Jan 22, 2018 8.658 8.748 8.658 8.748 362,473 +0.05(+0.52%)
Jan 19, 2018 8.838 8.883 8.567 8.703 731,616 -0.14(-1.53%)
Jan 18, 2018 8.793 8.838 8.703 8.838 425,474 +0.00(+0.00%)
Jan 17, 2018 8.658 8.883 8.567 8.838 604,694 +0.23(+2.62%)
Jan 16, 2018 8.613 8.793 8.567 8.613 381,101 +0.00(+0.00%)
Jan 12, 2018 8.613 8.613 8.613 0 +0.18(+2.14%)
Jan 11, 2018 8.432 8.567 8.387 8.432 716,962 +0.05(+0.54%)
Jan 10, 2018 8.387 8.387 453,163 -0.18(-2.11%)
Jan 09, 2018 8.928 8.973 8.522 8.567 635,237 -0.38(-4.23%)
Jan 08, 2018 8.793 9.018 8.793 8.946 323,996 +0.20(+2.27%)
Jan 05, 2018 9.109 9.154 8.748 8.748 392,789 -0.45(-4.90%)
Jan 04, 2018 9.063 9.244 9.018 9.199 320,089 +0.11(+1.19%)
Jan 03, 2018 9.199 9.244 9.018 9.091 306,371 -0.11(-1.18%)
Jan 02, 2018 9.334 9.334 9.154 9.199 222,289 -0.14(-1.45%)
Dec 29, 2017 9.334 9.334 9.334 0 +0.00(+0.00%)
Dec 28, 2017 9.289 9.424 9.244 9.334 260,127 +0.05(+0.49%)
Dec 27, 2017 9.199 9.289 9.100 9.289 341,345 +0.14(+1.48%)
Dec 26, 2017 9.154 9.244 9.018 9.154 172,483 -0.05(-0.49%)
Dec 22, 2017 9.154 9.469 9.016 9.199 549,466 +0.05(+0.49%)
Dec 21, 2017 9.063 9.199 9.018 9.154 327,796 +0.09(+1.00%)
Dec 20, 2017 8.928 9.063 8.793 9.063 413,031 +0.23(+2.55%)
Dec 19, 2017 8.928 9.063 8.815 8.838 320,482 -0.09(-1.01%)
Dec 18, 2017 9.063 9.109 8.883 8.928 207,133 -0.05(-0.50%)
Dec 15, 2017 8.928 9.063 8.838 8.973 581,429 +0.14(+1.53%)
Dec 14, 2017 8.883 8.973 8.838 8.838 181,859 -0.05(-0.51%)
Dec 13, 2017 8.838 9.018 8.793 8.883 592,859 +0.09(+1.03%)
Dec 12, 2017 8.522 8.838 8.477 8.793 344,692 +0.27(+3.17%)
Dec 11, 2017 8.658 8.680 8.522 8.522 239,162 -0.18(-2.07%)
Dec 08, 2017 8.477 8.838 8.432 8.703 475,493 +0.32(+3.76%)
Dec 07, 2017 8.387 8.522 8.297 8.387 502,458 +0.00(+0.00%)
Dec 06, 2017 8.703 8.703 8.387 8.387 578,046 -0.23(-2.62%)
Dec 05, 2017 8.703 8.793 8.613 8.613 266,510 -0.05(-0.52%)
Dec 04, 2017 9.018 9.018 8.658 8.658 762,993 -0.36(-4.00%)
Dec 01, 2017 9.018 9.154 8.838 9.018 526,008 +0.05(+0.50%)
Nov 30, 2017 9.199 9.244 8.883 8.973 629,930 -0.27(-2.93%)
Nov 29, 2017 9.334 9.424 9.109 9.244 391,981 -0.09(-0.97%)
Nov 28, 2017 9.244 9.469 9.199 9.334 503,732 +0.09(+0.98%)
Nov 27, 2017 9.199 9.289 9.124 9.244 485,943 +0.00(+0.00%)
Nov 24, 2017 9.379 9.379 9.244 9.244 212,302 -0.14(-1.44%)
Nov 22, 2017 9.289 9.424 9.244 9.379 312,423 +0.09(+0.97%)
Nov 21, 2017 9.154 9.334 9.063 9.289 430,300 +0.23(+2.49%)
Nov 20, 2017 9.063 9.154 8.883 9.063 578,442 -0.05(-0.50%)
Nov 17, 2017 9.289 9.289 8.973 9.109 623,443 -0.14(-1.46%)
Nov 16, 2017 9.018 9.379 9.018 9.244 308,341 +0.27(+3.02%)
Nov 15, 2017 9.063 9.063 8.838 8.973 582,605 +0.23(+2.58%)
Nov 14, 2017 9.154 9.199 8.590 8.748 881,169 -0.45(-4.90%)
Nov 13, 2017 9.244 9.334 9.199 9.199 242,291 -0.05(-0.49%)
Nov 10, 2017 9.424 9.559 9.063 9.244 434,105 -0.23(-2.38%)
Nov 09, 2017 9.469 9.559 9.334 9.469 349,066 +0.05(+0.48%)
Nov 08, 2017 9.063 9.469 9.018 9.424 909,391 +0.44(+4.92%)
Nov 07, 2017 9.253 9.469 8.928 8.982 594,915 -0.31(-3.30%)
Nov 06, 2017 9.289 9.357 9.109 9.289 508,417 +0.05(+0.49%)
Nov 03, 2017 9.379 9.424 9.244 9.244 622,214 -0.14(-1.44%)
Nov 02, 2017 9.199 9.469 9.191 9.379 454,630 +0.14(+1.46%)
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.