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

Arcos Dorados Holdings Inc (NY: ARCO )

9.035 -0.015 (-0.17%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 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 (%)
Aug 31, 2018 6.041 6.041 6.041 0 +0.22(+3.85%)
Aug 30, 2018 6.265 6.265 5.773 5.817 3,267,200 -0.45(-7.14%)
Aug 29, 2018 6.220 6.399 6.175 6.265 2,262,913 +0.00(+0.00%)
Aug 28, 2018 6.220 6.287 6.175 6.265 353,998 +0.04(+0.72%)
Aug 27, 2018 6.131 6.354 6.086 6.220 1,065,660 +0.09(+1.46%)
Aug 24, 2018 6.086 6.265 6.041 6.131 767,062 +0.04(+0.74%)
Aug 23, 2018 6.265 6.265 6.041 6.086 904,777 -0.22(-3.55%)
Aug 22, 2018 6.265 6.354 6.131 6.310 551,444 +0.00(+0.00%)
Aug 21, 2018 6.265 6.377 6.220 6.310 1,070,580 +0.04(+0.71%)
Aug 20, 2018 5.996 6.310 5.907 6.265 795,111 +0.31(+5.26%)
Aug 17, 2018 5.952 6.041 5.907 5.952 732,089 -0.09(-1.48%)
Aug 16, 2018 6.086 6.086 5.952 6.041 731,492 -0.04(-0.74%)
Aug 15, 2018 6.041 6.114 5.952 6.086 533,249 +0.00(+0.00%)
Aug 14, 2018 6.041 6.131 6.041 6.086 1,087,658 +0.04(+0.74%)
Aug 13, 2018 6.041 6.086 5.817 6.041 1,342,003 -0.04(-0.74%)
Aug 10, 2018 6.086 6.131 5.952 6.086 1,000,812 -0.04(-0.73%)
Aug 09, 2018 5.952 6.175 5.952 6.131 861,005 +0.00(+0.00%)
Aug 08, 2018 6.310 6.310 6.086 6.131 674,133 -0.09(-1.44%)
Aug 07, 2018 6.354 6.399 6.175 6.220 661,438 -0.13(-2.11%)
Aug 06, 2018 6.086 6.399 6.041 6.354 667,888 +0.27(+4.41%)
Aug 03, 2018 6.086 6.131 6.063 6.086 740,916 -0.04(-0.73%)
Aug 02, 2018 6.086 6.175 5.996 6.131 457,904 +0.00(+0.00%)
Aug 01, 2018 6.265 6.310 6.041 6.131 386,213 -0.13(-2.14%)
Jul 31, 2018 6.265 6.310 6.265 6.265 246,691 +0.00(+0.00%)
Jul 30, 2018 6.265 6.310 6.220 6.265 550,347 +0.00(+0.00%)
Jul 27, 2018 6.265 6.310 6.220 6.265 279,673 +0.04(+0.72%)
Jul 26, 2018 6.220 6.354 6.175 6.220 699,820 +0.00(+0.00%)
Jul 25, 2018 6.265 6.354 6.175 6.220 427,931 -0.04(-0.71%)
Jul 24, 2018 6.310 6.354 6.220 6.265 951,387 +0.00(+0.00%)
Jul 23, 2018 6.354 6.399 6.220 6.265 794,579 -0.13(-2.10%)
Jul 20, 2018 6.399 6.564 6.310 6.399 804,958 +0.09(+1.42%)
Jul 19, 2018 6.444 6.444 6.310 6.310 845,466 -0.13(-2.08%)
Jul 18, 2018 6.533 6.533 6.310 6.444 1,552,103 -0.04(-0.69%)
Jul 17, 2018 6.668 6.712 6.354 6.489 916,402 -0.18(-2.68%)
Jul 16, 2018 6.399 6.712 6.354 6.668 563,152 +0.22(+3.47%)
Jul 13, 2018 6.354 6.489 6.310 6.444 586,733 +0.04(+0.70%)
Jul 12, 2018 6.399 6.444 6.354 6.399 725,425 +0.00(+0.00%)
Jul 11, 2018 6.489 6.489 6.354 6.399 204,519 -0.09(-1.38%)
Jul 10, 2018 6.444 6.578 6.399 6.489 275,691 +0.09(+1.40%)
Jul 09, 2018 6.399 6.489 6.399 6.399 270,582 +0.00(+0.00%)
Jul 06, 2018 6.265 6.444 6.265 6.399 354,491 +0.18(+2.88%)
Jul 05, 2018 6.265 6.354 6.131 6.220 350,802 +0.00(+0.00%)
Jul 03, 2018 6.220 6.220 6.220 0 +0.04(+0.72%)
Jul 02, 2018 6.220 6.220 6.131 6.175 251,402 -0.04(-0.72%)
Jun 29, 2018 6.131 6.265 6.086 6.220 773,088 +0.09(+1.46%)
Jun 28, 2018 6.086 6.220 6.041 6.131 773,343 +0.04(+0.74%)
Jun 27, 2018 6.399 6.444 6.041 6.086 1,156,440 -0.31(-4.90%)
Jun 26, 2018 6.489 6.489 6.399 6.399 475,972 -0.04(-0.69%)
Jun 25, 2018 6.489 6.578 6.399 6.444 419,091 -0.04(-0.69%)
Jun 22, 2018 6.444 6.533 6.354 6.489 422,402 +0.09(+1.40%)
Jun 21, 2018 6.444 6.783 6.354 6.399 827,279 +0.00(+0.00%)
Jun 20, 2018 6.399 6.533 6.354 6.399 754,819 +0.04(+0.70%)
Jun 19, 2018 6.265 6.466 6.175 6.354 612,832 +0.09(+1.43%)
Jun 18, 2018 6.533 6.533 6.131 6.265 1,591,889 -0.36(-5.41%)
Jun 15, 2018 6.668 6.265 6.623 1,359,551 +0.22(+3.50%)
Jun 14, 2018 6.444 6.556 6.310 6.399 875,442 -0.04(-0.69%)
Jun 13, 2018 6.623 6.668 6.444 6.444 564,824 -0.18(-2.70%)
Jun 12, 2018 6.578 6.712 6.533 6.623 481,367 +0.09(+1.37%)
Jun 11, 2018 6.578 6.623 6.444 6.533 776,709 -0.04(-0.68%)
Jun 08, 2018 6.623 6.623 6.310 6.578 1,903,269 +0.13(+2.08%)
Jun 07, 2018 6.936 6.936 6.220 6.444 1,522,756 -0.54(-7.69%)
Jun 06, 2018 7.115 6.981 1,079,346 +0.09(+1.30%)
Jun 05, 2018 6.757 7.003 6.757 6.891 549,972 +0.13(+1.99%)
Jun 04, 2018 6.668 6.958 6.668 6.757 570,140 +0.09(+1.34%)
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.