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

Arcos Dorados Holdings Inc (NY: ARCO )

8.860 +0.230 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2019 6.878 7.240 6.840 7.156 678,388 +0.28(+4.05%)
Nov 27, 2019 7.026 7.096 6.813 6.878 428,121 -0.14(-1.99%)
Nov 26, 2019 6.896 7.017 6.859 7.017 413,004 +0.07(+0.94%)
Nov 25, 2019 6.924 7.022 6.915 6.952 331,528 +0.07(+0.94%)
Nov 22, 2019 6.896 6.994 6.850 6.887 132,557 -0.06(-0.80%)
Nov 21, 2019 6.896 6.989 6.859 6.943 467,569 +0.04(+0.54%)
Nov 20, 2019 7.110 7.129 6.878 6.905 247,336 -0.23(-3.26%)
Nov 19, 2019 7.119 7.212 7.073 7.138 166,510 -0.01(-0.13%)
Nov 18, 2019 7.073 7.240 7.073 7.147 293,346 +0.05(+0.65%)
Nov 15, 2019 7.175 7.212 7.101 7.101 264,146 -0.04(-0.52%)
Nov 14, 2019 7.296 7.296 7.129 7.138 397,790 -0.04(-0.52%)
Nov 13, 2019 7.147 7.324 7.017 7.175 1,697,359 +0.34(+5.03%)
Nov 12, 2019 6.840 6.924 6.710 6.831 245,754 -0.05(-0.68%)
Nov 11, 2019 6.831 6.933 6.766 6.878 263,438 +0.05(+0.68%)
Nov 08, 2019 6.747 6.859 6.668 6.831 417,685 +0.01(+0.14%)
Nov 07, 2019 6.868 6.905 6.803 6.822 451,309 -0.04(-0.54%)
Nov 06, 2019 6.785 6.971 6.785 6.859 326,480 +0.02(+0.27%)
Nov 05, 2019 6.831 6.859 6.831 6.840 280,545 -0.02(-0.27%)
Nov 04, 2019 6.887 6.905 6.785 6.859 457,939 -0.05(-0.67%)
Nov 01, 2019 6.924 6.961 6.887 6.905 303,418 -0.04(-0.54%)
Oct 31, 2019 6.868 6.998 6.859 6.943 612,930 +0.06(+0.81%)
Oct 30, 2019 6.859 6.924 6.831 6.887 266,888 +0.01(+0.14%)
Oct 29, 2019 6.961 6.971 6.831 6.878 274,436 -0.09(-1.33%)
Oct 28, 2019 7.008 7.036 6.924 6.971 268,935 +0.00(+0.00%)
Oct 25, 2019 6.980 7.082 6.896 6.971 223,475 +0.01(+0.13%)
Oct 24, 2019 7.026 7.054 6.933 6.961 167,446 -0.06(-0.79%)
Oct 23, 2019 7.166 7.175 6.994 7.017 269,676 -0.17(-2.33%)
Oct 22, 2019 7.203 7.296 7.138 7.184 321,008 +0.06(+0.78%)
Oct 21, 2019 6.831 7.249 6.738 7.129 672,589 +0.46(+6.82%)
Oct 18, 2019 6.506 6.701 6.478 6.673 421,773 +0.17(+2.57%)
Oct 17, 2019 6.274 6.590 6.274 6.506 609,069 +0.21(+3.40%)
Oct 16, 2019 6.236 6.339 6.236 6.292 267,371 +0.06(+0.89%)
Oct 15, 2019 6.255 6.306 6.227 6.236 179,949 +0.02(+0.30%)
Oct 14, 2019 6.181 6.246 6.134 6.218 188,170 +0.02(+0.30%)
Oct 11, 2019 6.125 6.218 6.125 6.199 183,450 +0.13(+2.14%)
Oct 10, 2019 6.106 6.171 6.050 6.069 501,805 -0.07(-1.21%)
Oct 09, 2019 6.013 6.171 5.967 6.143 749,667 +0.15(+2.48%)
Oct 08, 2019 6.041 6.143 5.985 5.995 599,020 -0.06(-0.92%)
Oct 07, 2019 6.088 6.167 6.023 6.050 350,200 +0.01(+0.15%)
Oct 04, 2019 6.013 6.143 5.837 6.041 562,078 +0.05(+0.78%)
Oct 03, 2019 6.078 6.088 5.930 5.995 809,930 -0.09(-1.53%)
Oct 02, 2019 6.078 6.134 5.967 6.088 644,531 -0.04(-0.61%)
Oct 01, 2019 6.236 6.301 6.069 6.125 325,078 -0.12(-1.93%)
Sep 30, 2019 6.162 6.311 6.162 6.246 312,053 +0.07(+1.20%)
Sep 27, 2019 6.320 6.376 6.125 6.171 179,469 -0.17(-2.64%)
Sep 26, 2019 6.255 6.450 6.255 6.339 222,348 +0.07(+1.04%)
Sep 25, 2019 6.320 6.320 6.199 6.274 400,120 -0.05(-0.74%)
Sep 24, 2019 6.162 6.329 6.162 6.320 353,484 +0.12(+1.95%)
Sep 23, 2019 6.050 6.236 6.050 6.199 255,220 +0.07(+1.21%)
Sep 20, 2019 6.134 6.246 6.050 6.125 464,273 -0.01(-0.15%)
Sep 19, 2019 6.116 6.190 6.078 6.134 628,495 +0.00(+0.00%)
Sep 18, 2019 6.246 6.264 6.116 6.134 187,537 -0.07(-1.20%)
Sep 17, 2019 6.190 6.301 6.153 6.208 209,914 -0.04(-0.60%)
Sep 16, 2019 6.181 6.343 6.181 6.246 223,424 -0.01(-0.15%)
Sep 13, 2019 6.348 6.413 6.106 6.255 423,602 -0.10(-1.61%)
Sep 12, 2019 6.608 6.608 6.348 6.357 339,668 -0.18(-2.70%)
Sep 11, 2019 6.348 6.585 6.274 6.534 573,118 +0.27(+4.30%)
Sep 10, 2019 6.181 6.283 6.023 6.264 613,821 +0.04(+0.60%)
Sep 09, 2019 6.320 6.404 6.218 6.227 177,404 -0.07(-1.03%)
Sep 06, 2019 6.311 6.422 6.274 6.292 537,653 +0.04(+0.59%)
Sep 05, 2019 6.050 6.264 5.855 6.255 2,719,644 +0.26(+4.34%)
Sep 04, 2019 6.050 6.078 5.948 5.995 664,902 +0.01(+0.16%)
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.