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

Arcos Dorados Holdings Inc (NY: ARCO )

9.050 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 8.899 9.166 8.899 9.121 609,494 +0.22(+2.50%)
Jan 30, 2018 8.765 8.899 8.765 8.899 176,763 +0.09(+1.01%)
Jan 29, 2018 8.988 9.077 8.765 8.810 403,989 -0.27(-2.94%)
Jan 26, 2018 8.854 9.077 8.810 9.077 1,199,824 +0.27(+3.03%)
Jan 25, 2018 8.543 8.899 8.543 8.810 850,582 +0.27(+3.13%)
Jan 24, 2018 8.454 8.632 8.409 8.543 506,565 +0.19(+2.24%)
Jan 23, 2018 8.587 8.655 8.320 8.356 926,184 -0.28(-3.20%)
Jan 22, 2018 8.543 8.632 8.543 8.632 367,341 +0.04(+0.52%)
Jan 19, 2018 8.721 8.765 8.454 8.587 741,442 -0.13(-1.53%)
Jan 18, 2018 8.676 8.721 8.587 8.721 431,189 +0.00(+0.00%)
Jan 17, 2018 8.543 8.765 8.454 8.721 612,815 +0.22(+2.62%)
Jan 16, 2018 8.498 8.676 8.454 8.498 386,219 +0.00(+0.00%)
Jan 12, 2018 8.498 8.498 8.498 0 +0.18(+2.14%)
Jan 11, 2018 8.320 8.454 8.276 8.320 726,591 +0.04(+0.54%)
Jan 10, 2018 8.276 8.276 459,250 -0.18(-2.11%)
Jan 09, 2018 8.810 8.854 8.409 8.454 643,769 -0.37(-4.23%)
Jan 08, 2018 8.676 8.899 8.676 8.828 328,348 +0.20(+2.27%)
Jan 05, 2018 8.988 9.032 8.632 8.632 398,064 -0.44(-4.90%)
Jan 04, 2018 8.943 9.121 8.899 9.077 324,388 +0.11(+1.19%)
Jan 03, 2018 9.077 9.121 8.899 8.970 310,486 -0.11(-1.18%)
Jan 02, 2018 9.210 9.210 9.032 9.077 225,274 -0.13(-1.45%)
Dec 29, 2017 9.210 9.210 9.210 0 +0.00(+0.00%)
Dec 28, 2017 9.166 9.299 9.121 9.210 263,621 +0.04(+0.49%)
Dec 27, 2017 9.077 9.166 8.979 9.166 345,930 +0.13(+1.48%)
Dec 26, 2017 9.032 9.121 8.899 9.032 174,799 -0.04(-0.49%)
Dec 22, 2017 9.032 9.344 8.896 9.077 556,845 +0.04(+0.49%)
Dec 21, 2017 8.943 9.077 8.899 9.032 332,199 +0.09(+1.00%)
Dec 20, 2017 8.810 8.943 8.676 8.943 418,578 +0.22(+2.55%)
Dec 19, 2017 8.810 8.943 8.699 8.721 324,787 -0.09(-1.01%)
Dec 18, 2017 8.943 8.988 8.765 8.810 209,915 -0.04(-0.50%)
Dec 15, 2017 8.810 8.943 8.721 8.854 589,238 +0.13(+1.53%)
Dec 14, 2017 8.765 8.854 8.721 8.721 184,301 -0.04(-0.51%)
Dec 13, 2017 8.721 8.899 8.676 8.765 600,822 +0.09(+1.03%)
Dec 12, 2017 8.409 8.721 8.365 8.676 349,321 +0.27(+3.17%)
Dec 11, 2017 8.543 8.565 8.409 8.409 242,374 -0.18(-2.07%)
Dec 08, 2017 8.365 8.721 8.320 8.587 481,880 +0.31(+3.76%)
Dec 07, 2017 8.276 8.409 8.187 8.276 509,207 +0.00(+0.00%)
Dec 06, 2017 8.587 8.587 8.276 8.276 585,810 -0.22(-2.62%)
Dec 05, 2017 8.587 8.676 8.498 8.498 270,090 -0.04(-0.52%)
Dec 04, 2017 8.899 8.899 8.543 8.543 773,240 -0.36(-4.00%)
Dec 01, 2017 8.899 9.032 8.721 8.899 533,073 +0.04(+0.50%)
Nov 30, 2017 9.077 9.121 8.765 8.854 638,390 -0.27(-2.93%)
Nov 29, 2017 9.210 9.299 8.988 9.121 397,245 -0.09(-0.97%)
Nov 28, 2017 9.121 9.344 9.077 9.210 510,498 +0.09(+0.98%)
Nov 27, 2017 9.077 9.166 9.003 9.121 492,470 +0.00(+0.00%)
Nov 24, 2017 9.255 9.255 9.121 9.121 215,154 -0.13(-1.44%)
Nov 22, 2017 9.166 9.299 9.121 9.255 316,619 +0.09(+0.97%)
Nov 21, 2017 9.032 9.210 8.943 9.166 436,079 +0.22(+2.49%)
Nov 20, 2017 8.943 9.032 8.765 8.943 586,211 -0.04(-0.50%)
Nov 17, 2017 9.166 9.166 8.854 8.988 631,817 -0.13(-1.46%)
Nov 16, 2017 8.899 9.255 8.899 9.121 312,482 +0.27(+3.02%)
Nov 15, 2017 8.943 8.943 8.721 8.854 590,429 +0.22(+2.58%)
Nov 14, 2017 9.032 9.077 8.476 8.632 893,004 -0.44(-4.90%)
Nov 13, 2017 9.121 9.210 9.077 9.077 245,545 -0.04(-0.49%)
Nov 10, 2017 9.299 9.433 8.943 9.121 439,935 -0.22(-2.38%)
Nov 09, 2017 9.344 9.433 9.210 9.344 353,754 +0.04(+0.48%)
Nov 08, 2017 8.943 9.344 8.899 9.299 921,605 +0.44(+4.92%)
Nov 07, 2017 9.130 9.344 8.810 8.863 602,905 -0.30(-3.30%)
Nov 06, 2017 9.166 9.233 8.988 9.166 515,246 +0.04(+0.49%)
Nov 03, 2017 9.255 9.299 9.121 9.121 630,570 -0.13(-1.44%)
Nov 02, 2017 9.077 9.344 9.069 9.255 460,736 +0.13(+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.