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 (%)
Sep 28, 2018 5.699 5.790 5.654 5.699 338,094 +0.00(+0.00%)
Sep 27, 2018 5.790 5.973 5.654 5.699 491,660 -0.09(-1.57%)
Sep 26, 2018 5.836 5.927 5.654 5.790 441,951 -0.05(-0.78%)
Sep 25, 2018 5.973 5.973 5.790 5.836 432,213 -0.14(-2.29%)
Sep 24, 2018 5.973 6.064 5.927 5.973 241,641 -0.05(-0.76%)
Sep 21, 2018 6.155 6.246 5.882 6.018 814,474 -0.14(-2.22%)
Sep 20, 2018 6.018 6.201 6.018 6.155 572,111 +0.14(+2.27%)
Sep 19, 2018 5.745 6.110 5.745 6.018 622,672 +0.23(+3.94%)
Sep 18, 2018 5.654 5.790 5.654 5.790 172,354 +0.09(+1.60%)
Sep 17, 2018 5.608 5.779 5.562 5.699 608,713 +0.14(+2.46%)
Sep 14, 2018 5.608 5.699 5.517 5.562 1,871,306 -0.05(-0.81%)
Sep 13, 2018 5.745 5.746 5.585 5.608 405,178 -0.09(-1.60%)
Sep 12, 2018 5.654 5.768 5.654 5.699 709,119 +0.05(+0.81%)
Sep 11, 2018 5.927 5.955 5.608 5.654 1,160,182 -0.32(-5.34%)
Sep 10, 2018 6.110 6.155 5.927 5.973 510,951 -0.18(-2.96%)
Sep 07, 2018 6.110 6.292 6.064 6.155 675,530 +0.09(+1.50%)
Sep 06, 2018 5.882 6.110 5.882 6.064 570,172 +0.18(+3.10%)
Sep 05, 2018 5.836 5.973 5.790 5.882 1,926,540 -0.05(-0.77%)
Sep 04, 2018 6.064 6.155 5.790 5.927 2,226,357 -0.23(-3.70%)
Aug 31, 2018 6.155 6.155 6.155 0 +0.23(+3.85%)
Aug 30, 2018 6.383 6.383 5.882 5.927 3,206,634 -0.46(-7.14%)
Aug 29, 2018 6.338 6.520 6.292 6.383 2,220,964 +0.00(+0.00%)
Aug 28, 2018 6.338 6.406 6.292 6.383 347,436 +0.05(+0.72%)
Aug 27, 2018 6.246 6.474 6.201 6.338 1,045,906 +0.09(+1.46%)
Aug 24, 2018 6.201 6.383 6.155 6.246 752,843 +0.05(+0.74%)
Aug 23, 2018 6.383 6.383 6.155 6.201 888,005 -0.23(-3.55%)
Aug 22, 2018 6.383 6.474 6.246 6.429 541,222 +0.00(+0.00%)
Aug 21, 2018 6.383 6.497 6.338 6.429 1,050,734 +0.05(+0.71%)
Aug 20, 2018 6.110 6.429 6.018 6.383 780,372 +0.32(+5.26%)
Aug 17, 2018 6.064 6.155 6.018 6.064 718,518 -0.09(-1.48%)
Aug 16, 2018 6.201 6.201 6.064 6.155 717,932 -0.05(-0.74%)
Aug 15, 2018 6.155 6.229 6.064 6.201 523,364 +0.00(+0.00%)
Aug 14, 2018 6.155 6.246 6.155 6.201 1,067,495 +0.05(+0.74%)
Aug 13, 2018 6.155 6.201 5.927 6.155 1,317,125 -0.05(-0.74%)
Aug 10, 2018 6.201 6.246 6.064 6.201 982,260 -0.05(-0.73%)
Aug 09, 2018 6.064 6.292 6.064 6.246 845,044 +0.00(+0.00%)
Aug 08, 2018 6.429 6.429 6.201 6.246 661,636 -0.09(-1.44%)
Aug 07, 2018 6.474 6.520 6.292 6.338 649,176 -0.14(-2.11%)
Aug 06, 2018 6.201 6.520 6.155 6.474 655,507 +0.27(+4.41%)
Aug 03, 2018 6.201 6.246 6.178 6.201 727,181 -0.05(-0.73%)
Aug 02, 2018 6.201 6.292 6.110 6.246 449,416 +0.00(+0.00%)
Aug 01, 2018 6.383 6.429 6.155 6.246 379,053 -0.14(-2.14%)
Jul 31, 2018 6.383 6.429 6.383 6.383 242,118 +0.00(+0.00%)
Jul 30, 2018 6.383 6.429 6.338 6.383 540,145 +0.00(+0.00%)
Jul 27, 2018 6.383 6.429 6.338 6.383 274,488 +0.05(+0.72%)
Jul 26, 2018 6.338 6.474 6.292 6.338 686,847 +0.00(+0.00%)
Jul 25, 2018 6.383 6.474 6.292 6.338 419,998 -0.05(-0.71%)
Jul 24, 2018 6.429 6.474 6.338 6.383 933,751 +0.00(+0.00%)
Jul 23, 2018 6.474 6.520 6.338 6.383 779,850 -0.14(-2.10%)
Jul 20, 2018 6.520 6.688 6.429 6.520 790,036 +0.09(+1.42%)
Jul 19, 2018 6.566 6.566 6.429 6.429 829,793 -0.14(-2.08%)
Jul 18, 2018 6.657 6.657 6.429 6.566 1,523,331 -0.05(-0.69%)
Jul 17, 2018 6.793 6.839 6.474 6.611 899,414 -0.18(-2.68%)
Jul 16, 2018 6.520 6.839 6.474 6.793 552,713 +0.23(+3.47%)
Jul 13, 2018 6.474 6.611 6.429 6.566 575,856 +0.05(+0.70%)
Jul 12, 2018 6.520 6.566 6.474 6.520 711,978 +0.00(+0.00%)
Jul 11, 2018 6.611 6.611 6.474 6.520 200,727 -0.09(-1.38%)
Jul 10, 2018 6.566 6.702 6.520 6.611 270,580 +0.09(+1.40%)
Jul 09, 2018 6.520 6.611 6.520 6.520 265,566 +0.00(+0.00%)
Jul 06, 2018 6.383 6.566 6.383 6.520 347,919 +0.18(+2.88%)
Jul 05, 2018 6.383 6.474 6.246 6.338 344,299 +0.00(+0.00%)
Jul 03, 2018 6.338 6.338 6.338 0 +0.05(+0.72%)
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.