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 (%)
Jul 31, 2019 7.565 7.648 7.333 7.361 433,033 -0.22(-2.93%)
Jul 30, 2019 7.546 7.713 7.473 7.583 444,499 +0.01(+0.12%)
Jul 29, 2019 7.546 7.648 7.500 7.574 620,002 +0.03(+0.37%)
Jul 26, 2019 7.602 7.750 7.491 7.546 414,515 +0.24(+3.30%)
Jul 25, 2019 7.407 7.407 7.296 7.305 120,446 -0.09(-1.25%)
Jul 24, 2019 7.278 7.398 7.241 7.398 142,473 +0.13(+1.78%)
Jul 23, 2019 7.250 7.342 7.148 7.268 273,781 +0.01(+0.13%)
Jul 22, 2019 7.398 7.444 7.259 7.259 250,787 -0.12(-1.63%)
Jul 19, 2019 7.463 7.620 7.361 7.379 253,482 -0.10(-1.36%)
Jul 18, 2019 7.426 7.611 7.389 7.481 507,930 +0.06(+0.75%)
Jul 17, 2019 7.361 7.592 7.342 7.426 479,004 +0.11(+1.52%)
Jul 16, 2019 7.454 7.537 7.264 7.315 475,724 -0.19(-2.47%)
Jul 15, 2019 7.731 7.741 7.444 7.500 587,677 -0.17(-2.17%)
Jul 12, 2019 7.361 7.731 7.356 7.666 1,168,591 +0.32(+4.41%)
Jul 11, 2019 7.454 7.537 7.213 7.342 459,630 -0.10(-1.37%)
Jul 10, 2019 7.055 7.657 7.055 7.444 1,216,017 +0.52(+7.49%)
Jul 09, 2019 7.028 7.028 6.879 6.926 392,455 -0.11(-1.58%)
Jul 08, 2019 6.954 7.046 6.842 7.037 531,250 +0.08(+1.20%)
Jul 05, 2019 6.926 6.991 6.815 6.954 456,420 -0.01(-0.13%)
Jul 03, 2019 6.741 6.972 6.676 6.963 277,459 +0.23(+3.44%)
Jul 02, 2019 6.778 6.819 6.611 6.731 333,721 -0.06(-0.82%)
Jul 01, 2019 6.759 6.852 6.731 6.787 259,790 +0.05(+0.69%)
Jun 28, 2019 6.592 6.759 6.528 6.741 256,830 +0.17(+2.54%)
Jun 27, 2019 6.509 6.676 6.491 6.574 409,535 +0.05(+0.71%)
Jun 26, 2019 6.592 6.592 6.509 6.528 214,490 -0.03(-0.42%)
Jun 25, 2019 6.629 6.629 6.491 6.555 249,492 -0.09(-1.39%)
Jun 24, 2019 6.731 6.750 6.629 6.648 217,069 -0.09(-1.37%)
Jun 21, 2019 6.518 6.741 6.518 6.741 877,091 +0.18(+2.68%)
Jun 20, 2019 6.629 6.629 6.537 6.565 272,120 +0.01(+0.14%)
Jun 19, 2019 6.398 6.602 6.370 6.555 335,269 +0.10(+1.58%)
Jun 18, 2019 6.435 6.579 6.384 6.454 791,324 +0.06(+0.87%)
Jun 17, 2019 6.352 6.449 6.231 6.398 260,742 +0.06(+1.02%)
Jun 14, 2019 6.454 6.463 6.287 6.333 448,536 -0.16(-2.43%)
Jun 13, 2019 6.361 6.518 6.324 6.491 387,845 +0.16(+2.49%)
Jun 12, 2019 6.102 6.463 6.102 6.333 566,405 +0.18(+2.86%)
Jun 11, 2019 6.111 6.250 5.954 6.157 392,541 +0.10(+1.68%)
Jun 10, 2019 6.065 6.080 5.967 6.055 319,645 -0.01(-0.15%)
Jun 07, 2019 5.879 6.156 5.879 6.065 472,512 +0.19(+3.31%)
Jun 06, 2019 5.935 5.972 5.861 5.870 172,817 -0.05(-0.78%)
Jun 05, 2019 5.954 5.954 5.861 5.917 187,405 -0.02(-0.31%)
Jun 04, 2019 5.824 6.004 5.805 5.935 244,350 +0.13(+2.23%)
Jun 03, 2019 6.037 6.055 5.778 5.805 421,778 -0.21(-3.54%)
May 31, 2019 5.824 6.120 5.824 6.018 388,378 +0.15(+2.52%)
May 30, 2019 5.815 6.028 5.815 5.870 724,316 +0.06(+1.12%)
May 29, 2019 5.842 5.917 5.685 5.805 625,315 -0.07(-1.26%)
May 28, 2019 5.815 6.037 5.759 5.879 3,505,738 +0.05(+0.79%)
May 24, 2019 5.722 5.870 5.629 5.833 647,801 +0.12(+2.11%)
May 23, 2019 5.741 5.815 5.620 5.713 585,966 -0.12(-2.06%)
May 22, 2019 5.796 5.907 5.741 5.833 332,472 +0.04(+0.64%)
May 21, 2019 5.574 5.842 5.481 5.796 730,788 +0.25(+4.51%)
May 20, 2019 5.583 5.657 5.491 5.546 466,996 -0.06(-0.99%)
May 17, 2019 5.741 5.805 5.574 5.602 553,946 -0.19(-3.20%)
May 16, 2019 5.963 6.009 5.759 5.787 561,102 -0.19(-3.10%)
May 15, 2019 6.037 6.287 5.905 5.972 594,080 -0.06(-1.07%)
May 14, 2019 6.194 6.268 6.000 6.037 357,478 -0.14(-2.25%)
May 13, 2019 6.167 6.176 5.944 6.176 617,560 -0.10(-1.62%)
May 10, 2019 6.268 6.342 6.231 6.278 545,738 -0.05(-0.73%)
May 09, 2019 6.333 6.463 6.305 6.324 535,458 -0.08(-1.30%)
May 08, 2019 6.324 6.444 6.324 6.407 645,409 +0.06(+1.02%)
May 07, 2019 6.435 6.463 6.287 6.342 414,069 -0.16(-2.42%)
May 06, 2019 6.407 6.574 6.352 6.500 483,835 +0.01(+0.14%)
May 03, 2019 6.379 6.592 6.379 6.491 929,797 +0.18(+2.79%)
May 02, 2019 6.342 6.361 6.231 6.315 419,792 -0.03(-0.44%)
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.