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

Arcos Dorados Holdings Inc (NY: ARCO )

10.87 +0.11 (+1.02%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 19, 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 (%)
May 31, 2019 5.793 6.087 5.793 5.986 390,469 +0.15(+2.52%)
May 30, 2019 5.784 5.995 5.784 5.839 728,216 +0.06(+1.12%)
May 29, 2019 5.811 5.885 5.655 5.774 628,682 -0.07(-1.26%)
May 28, 2019 5.784 6.005 5.728 5.848 3,524,616 +0.05(+0.79%)
May 24, 2019 5.691 5.839 5.599 5.802 651,289 +0.12(+2.11%)
May 23, 2019 5.710 5.784 5.590 5.682 589,121 -0.12(-2.06%)
May 22, 2019 5.765 5.876 5.710 5.802 334,263 +0.04(+0.64%)
May 21, 2019 5.544 5.811 5.452 5.765 734,723 +0.25(+4.51%)
May 20, 2019 5.553 5.627 5.461 5.516 469,511 -0.06(-0.99%)
May 17, 2019 5.710 5.774 5.544 5.572 556,929 -0.18(-3.20%)
May 16, 2019 5.931 5.977 5.728 5.756 564,123 -0.18(-3.10%)
May 15, 2019 6.005 6.253 5.874 5.940 597,279 -0.06(-1.07%)
May 14, 2019 6.161 6.235 5.968 6.005 359,403 -0.14(-2.25%)
May 13, 2019 6.133 6.143 5.912 6.143 620,886 -0.10(-1.62%)
May 10, 2019 6.235 6.308 6.198 6.244 548,677 -0.05(-0.73%)
May 09, 2019 6.299 6.428 6.272 6.290 538,342 -0.08(-1.30%)
May 08, 2019 6.290 6.410 6.290 6.373 648,884 +0.06(+1.02%)
May 07, 2019 6.401 6.428 6.253 6.308 416,298 -0.16(-2.42%)
May 06, 2019 6.373 6.539 6.318 6.465 486,441 +0.01(+0.14%)
May 03, 2019 6.345 6.557 6.345 6.456 934,803 +0.17(+2.79%)
May 02, 2019 6.308 6.327 6.198 6.281 422,052 -0.03(-0.44%)
May 01, 2019 6.391 6.447 6.198 6.308 499,801 -0.12(-1.86%)
Apr 30, 2019 6.419 6.543 6.364 6.428 617,117 +0.01(+0.14%)
Apr 29, 2019 6.262 6.437 6.249 6.419 704,873 +0.15(+2.35%)
Apr 26, 2019 6.226 6.345 6.198 6.272 620,234 +0.02(+0.29%)
Apr 25, 2019 6.281 6.373 6.032 6.253 614,689 -0.09(-1.45%)
Apr 24, 2019 6.557 6.576 6.290 6.345 518,620 -0.24(-3.64%)
Apr 23, 2019 6.447 6.723 6.447 6.585 393,237 +0.15(+2.29%)
Apr 22, 2019 6.419 6.484 6.410 6.437 376,864 +0.05(+0.72%)
Apr 18, 2019 6.410 6.456 6.161 6.391 508,501 -0.02(-0.29%)
Apr 17, 2019 6.520 6.547 6.401 6.410 416,925 -0.09(-1.42%)
Apr 16, 2019 6.474 6.553 6.428 6.502 284,058 +0.01(+0.14%)
Apr 15, 2019 6.474 6.539 6.447 6.493 202,803 +0.05(+0.71%)
Apr 12, 2019 6.474 6.529 6.410 6.447 281,342 -0.05(-0.71%)
Apr 11, 2019 6.520 6.576 6.456 6.493 273,967 -0.05(-0.70%)
Apr 10, 2019 6.539 6.576 6.483 6.539 249,453 +0.00(+0.00%)
Apr 09, 2019 6.520 6.622 6.493 6.539 371,007 -0.02(-0.28%)
Apr 08, 2019 6.290 6.603 6.244 6.557 474,795 +0.21(+3.34%)
Apr 05, 2019 6.245 6.391 6.181 6.345 576,174 +0.13(+2.06%)
Apr 04, 2019 6.135 6.345 6.080 6.217 561,793 +0.05(+0.89%)
Apr 03, 2019 6.400 6.464 6.114 6.162 570,286 -0.23(-3.58%)
Apr 02, 2019 6.546 6.583 6.281 6.391 515,147 -0.17(-2.65%)
Apr 01, 2019 6.546 6.629 6.504 6.565 502,277 +0.01(+0.14%)
Mar 29, 2019 6.620 6.665 6.418 6.556 519,519 -0.05(-0.83%)
Mar 28, 2019 6.327 6.652 6.309 6.610 759,942 +0.33(+5.24%)
Mar 27, 2019 6.839 6.921 6.217 6.281 1,304,191 -0.56(-8.16%)
Mar 26, 2019 6.976 7.132 6.812 6.839 695,071 -0.24(-3.36%)
Mar 25, 2019 7.196 7.296 7.031 7.077 331,815 -0.15(-2.03%)
Mar 22, 2019 7.378 7.424 7.205 7.223 137,262 -0.27(-3.54%)
Mar 21, 2019 7.534 7.552 7.351 7.488 286,878 -0.05(-0.61%)
Mar 20, 2019 7.534 7.616 7.534 7.534 172,313 -0.05(-0.72%)
Mar 19, 2019 7.680 7.726 7.552 7.589 246,485 -0.08(-1.07%)
Mar 18, 2019 7.570 7.680 7.516 7.671 144,320 +0.12(+1.57%)
Mar 15, 2019 7.644 7.712 7.360 7.552 958,321 -0.07(-0.96%)
Mar 14, 2019 7.561 7.662 7.525 7.625 305,163 +0.07(+0.97%)
Mar 13, 2019 7.479 7.625 7.433 7.552 391,117 +0.07(+0.98%)
Mar 12, 2019 7.406 7.525 7.397 7.479 287,408 +0.09(+1.24%)
Mar 11, 2019 7.360 7.442 7.333 7.388 269,014 +0.06(+0.87%)
Mar 08, 2019 7.250 7.342 7.205 7.324 220,276 +0.02(+0.25%)
Mar 07, 2019 7.388 7.424 7.205 7.305 306,172 -0.09(-1.24%)
Mar 06, 2019 7.424 7.488 7.369 7.397 316,611 -0.03(-0.37%)
Mar 05, 2019 7.378 7.452 7.333 7.424 146,175 +0.02(+0.25%)
Mar 04, 2019 7.388 7.479 7.278 7.406 200,414 +0.00(+0.00%)
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.