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 (%)
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%)
May 01, 2019 6.426 6.481 6.231 6.342 497,124 -0.12(-1.86%)
Apr 30, 2019 6.454 6.579 6.398 6.463 613,811 +0.01(+0.14%)
Apr 29, 2019 6.296 6.472 6.282 6.454 701,098 +0.15(+2.35%)
Apr 26, 2019 6.259 6.379 6.231 6.305 616,912 +0.02(+0.29%)
Apr 25, 2019 6.315 6.407 6.065 6.287 611,396 -0.09(-1.45%)
Apr 24, 2019 6.592 6.611 6.324 6.379 515,842 -0.24(-3.64%)
Apr 23, 2019 6.481 6.759 6.481 6.620 391,131 +0.15(+2.29%)
Apr 22, 2019 6.454 6.519 6.444 6.472 374,845 +0.05(+0.72%)
Apr 18, 2019 6.444 6.491 6.194 6.426 505,777 -0.02(-0.29%)
Apr 17, 2019 6.555 6.582 6.435 6.444 414,692 -0.09(-1.42%)
Apr 16, 2019 6.509 6.588 6.463 6.537 282,536 +0.01(+0.14%)
Apr 15, 2019 6.509 6.574 6.481 6.528 201,717 +0.05(+0.71%)
Apr 12, 2019 6.509 6.565 6.444 6.481 279,835 -0.05(-0.71%)
Apr 11, 2019 6.555 6.611 6.491 6.528 272,499 -0.05(-0.70%)
Apr 10, 2019 6.574 6.611 6.518 6.574 248,117 +0.00(+0.00%)
Apr 09, 2019 6.555 6.657 6.528 6.574 369,020 -0.02(-0.28%)
Apr 08, 2019 6.324 6.639 6.278 6.592 472,252 +0.21(+3.34%)
Apr 05, 2019 6.278 6.425 6.214 6.379 573,088 +0.13(+2.06%)
Apr 04, 2019 6.168 6.379 6.113 6.251 558,784 +0.06(+0.89%)
Apr 03, 2019 6.435 6.499 6.147 6.196 567,232 -0.23(-3.58%)
Apr 02, 2019 6.582 6.618 6.315 6.425 512,388 -0.17(-2.65%)
Apr 01, 2019 6.582 6.664 6.539 6.600 499,587 +0.01(+0.14%)
Mar 29, 2019 6.655 6.701 6.453 6.591 516,736 -0.06(-0.83%)
Mar 28, 2019 6.361 6.687 6.343 6.646 755,872 +0.33(+5.24%)
Mar 27, 2019 6.876 6.959 6.251 6.315 1,297,205 -0.56(-8.16%)
Mar 26, 2019 7.014 7.170 6.848 6.876 691,348 -0.24(-3.36%)
Mar 25, 2019 7.234 7.335 7.069 7.115 330,038 -0.15(-2.03%)
Mar 22, 2019 7.418 7.464 7.244 7.262 136,527 -0.27(-3.54%)
Mar 21, 2019 7.574 7.593 7.391 7.529 285,341 -0.05(-0.61%)
Mar 20, 2019 7.574 7.657 7.574 7.574 171,390 -0.06(-0.72%)
Mar 19, 2019 7.722 7.768 7.593 7.630 245,164 -0.08(-1.07%)
Mar 18, 2019 7.611 7.722 7.556 7.712 143,547 +0.12(+1.57%)
Mar 15, 2019 7.685 7.754 7.400 7.593 953,188 -0.07(-0.96%)
Mar 14, 2019 7.602 7.703 7.565 7.666 303,528 +0.07(+0.97%)
Mar 13, 2019 7.519 7.666 7.473 7.593 389,022 +0.07(+0.98%)
Mar 12, 2019 7.446 7.565 7.437 7.519 285,869 +0.09(+1.24%)
Mar 11, 2019 7.400 7.483 7.372 7.427 267,573 +0.06(+0.87%)
Mar 08, 2019 7.290 7.381 7.244 7.363 219,096 +0.02(+0.25%)
Mar 07, 2019 7.427 7.464 7.244 7.345 304,533 -0.09(-1.24%)
Mar 06, 2019 7.464 7.529 7.409 7.437 314,915 -0.03(-0.37%)
Mar 05, 2019 7.418 7.492 7.372 7.464 145,392 +0.02(+0.25%)
Mar 04, 2019 7.427 7.519 7.317 7.446 199,340 +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.