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

Arcos Dorados Holdings Inc (NY: ARCO )

9.040 -0.070 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.122 6.122 6.122 0 +0.23(+3.85%)
Aug 30, 2018 6.349 6.349 5.850 5.895 3,223,900 -0.45(-7.14%)
Aug 29, 2018 6.304 6.485 6.258 6.349 2,232,923 +0.00(+0.00%)
Aug 28, 2018 6.304 6.372 6.258 6.349 349,307 +0.05(+0.72%)
Aug 27, 2018 6.213 6.440 6.168 6.304 1,051,537 +0.09(+1.46%)
Aug 24, 2018 6.168 6.349 6.122 6.213 756,897 +0.05(+0.74%)
Aug 23, 2018 6.349 6.349 6.122 6.168 892,786 -0.23(-3.55%)
Aug 22, 2018 6.349 6.440 6.213 6.394 544,136 +0.00(+0.00%)
Aug 21, 2018 6.349 6.462 6.304 6.394 1,056,392 +0.05(+0.71%)
Aug 20, 2018 6.077 6.394 5.986 6.349 784,574 +0.32(+5.26%)
Aug 17, 2018 6.032 6.122 5.986 6.032 722,387 -0.09(-1.48%)
Aug 16, 2018 6.168 6.168 6.032 6.122 721,798 -0.05(-0.74%)
Aug 15, 2018 6.122 6.196 6.032 6.168 526,182 +0.00(+0.00%)
Aug 14, 2018 6.122 6.213 6.122 6.168 1,073,243 +0.05(+0.74%)
Aug 13, 2018 6.122 6.168 5.895 6.122 1,324,218 -0.05(-0.74%)
Aug 10, 2018 6.168 6.213 6.032 6.168 987,549 -0.05(-0.73%)
Aug 09, 2018 6.032 6.258 6.032 6.213 849,594 +0.00(+0.00%)
Aug 08, 2018 6.394 6.394 6.168 6.213 665,199 -0.09(-1.44%)
Aug 07, 2018 6.440 6.485 6.258 6.304 652,672 -0.14(-2.11%)
Aug 06, 2018 6.168 6.485 6.122 6.440 659,037 +0.27(+4.41%)
Aug 03, 2018 6.168 6.213 6.145 6.168 731,097 -0.05(-0.73%)
Aug 02, 2018 6.168 6.258 6.077 6.213 451,836 +0.00(+0.00%)
Aug 01, 2018 6.349 6.394 6.122 6.213 381,094 -0.14(-2.14%)
Jul 31, 2018 6.349 6.394 6.349 6.349 243,422 +0.00(+0.00%)
Jul 30, 2018 6.349 6.394 6.304 6.349 543,054 +0.00(+0.00%)
Jul 27, 2018 6.349 6.394 6.304 6.349 275,966 +0.05(+0.72%)
Jul 26, 2018 6.304 6.440 6.258 6.304 690,545 +0.00(+0.00%)
Jul 25, 2018 6.349 6.440 6.258 6.304 422,260 -0.05(-0.71%)
Jul 24, 2018 6.394 6.440 6.304 6.349 938,779 +0.00(+0.00%)
Jul 23, 2018 6.440 6.485 6.304 6.349 784,049 -0.14(-2.10%)
Jul 20, 2018 6.485 6.652 6.394 6.485 794,291 +0.09(+1.42%)
Jul 19, 2018 6.530 6.530 6.394 6.394 834,261 -0.14(-2.08%)
Jul 18, 2018 6.621 6.621 6.394 6.530 1,531,534 -0.05(-0.69%)
Jul 17, 2018 6.757 6.802 6.440 6.576 904,257 -0.18(-2.68%)
Jul 16, 2018 6.485 6.802 6.440 6.757 555,689 +0.23(+3.47%)
Jul 13, 2018 6.440 6.576 6.394 6.530 578,957 +0.05(+0.70%)
Jul 12, 2018 6.485 6.530 6.440 6.485 715,811 +0.00(+0.00%)
Jul 11, 2018 6.576 6.576 6.440 6.485 201,808 -0.09(-1.38%)
Jul 10, 2018 6.530 6.666 6.485 6.576 272,037 +0.09(+1.40%)
Jul 09, 2018 6.485 6.576 6.485 6.485 266,996 +0.00(+0.00%)
Jul 06, 2018 6.349 6.530 6.349 6.485 349,793 +0.18(+2.88%)
Jul 05, 2018 6.349 6.440 6.213 6.304 346,153 +0.00(+0.00%)
Jul 03, 2018 6.304 6.304 6.304 0 +0.05(+0.72%)
Jul 02, 2018 6.304 6.304 6.213 6.258 248,070 -0.05(-0.72%)
Jun 29, 2018 6.213 6.349 6.168 6.304 762,843 +0.09(+1.46%)
Jun 28, 2018 6.168 6.304 6.122 6.213 763,094 +0.05(+0.74%)
Jun 27, 2018 6.485 6.530 6.122 6.168 1,141,114 -0.32(-4.90%)
Jun 26, 2018 6.576 6.576 6.485 6.485 469,664 -0.05(-0.69%)
Jun 25, 2018 6.576 6.666 6.485 6.530 413,537 -0.05(-0.69%)
Jun 22, 2018 6.530 6.621 6.440 6.576 416,804 +0.09(+1.40%)
Jun 21, 2018 6.530 6.874 6.440 6.485 816,315 +0.00(+0.00%)
Jun 20, 2018 6.485 6.621 6.440 6.485 744,816 +0.05(+0.70%)
Jun 19, 2018 6.349 6.553 6.258 6.440 604,710 +0.09(+1.43%)
Jun 18, 2018 6.621 6.621 6.213 6.349 1,570,792 -0.36(-5.41%)
Jun 15, 2018 6.757 6.349 6.712 1,341,533 +0.23(+3.50%)
Jun 14, 2018 6.530 6.644 6.394 6.485 863,840 -0.05(-0.69%)
Jun 13, 2018 6.712 6.757 6.530 6.530 557,338 -0.18(-2.70%)
Jun 12, 2018 6.666 6.802 6.621 6.712 474,988 +0.09(+1.37%)
Jun 11, 2018 6.666 6.712 6.530 6.621 766,416 -0.05(-0.68%)
Jun 08, 2018 6.712 6.712 6.394 6.666 1,878,046 +0.14(+2.08%)
Jun 07, 2018 7.029 7.029 6.304 6.530 1,502,575 -0.54(-7.69%)
Jun 06, 2018 7.211 7.075 1,065,041 +0.09(+1.30%)
Jun 05, 2018 6.848 7.097 6.848 6.984 542,683 +0.14(+1.99%)
Jun 04, 2018 6.757 7.052 6.757 6.848 562,584 +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.