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

Arcos Dorados Holdings Inc (NY: ARCO )

9.135 +0.085 (+0.94%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 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 30, 2021 5.589 5.739 5.579 5.721 768,431 +0.13(+2.36%)
Jul 29, 2021 5.626 5.636 5.513 5.589 600,235 -0.03(-0.50%)
Jul 28, 2021 5.353 5.636 5.306 5.617 673,014 +0.18(+3.29%)
Jul 27, 2021 5.523 5.541 5.381 5.438 555,030 -0.10(-1.87%)
Jul 26, 2021 5.447 5.570 5.419 5.541 494,992 +0.11(+2.08%)
Jul 23, 2021 5.560 5.579 5.410 5.428 405,820 -0.09(-1.71%)
Jul 22, 2021 5.541 5.589 5.494 5.523 748,259 +0.06(+1.03%)
Jul 21, 2021 5.306 5.504 5.306 5.466 464,970 +0.25(+4.69%)
Jul 20, 2021 5.183 5.259 5.164 5.221 818,776 +0.04(+0.73%)
Jul 19, 2021 5.249 5.282 5.117 5.183 1,215,893 -0.16(-3.00%)
Jul 16, 2021 5.400 5.457 5.306 5.344 665,800 -0.06(-1.05%)
Jul 15, 2021 5.344 5.485 5.325 5.400 463,971 +0.01(+0.17%)
Jul 14, 2021 5.475 5.504 5.325 5.391 2,252,765 -0.01(-0.17%)
Jul 13, 2021 5.532 5.541 5.395 5.400 693,640 -0.10(-1.88%)
Jul 12, 2021 5.598 5.645 5.480 5.504 1,124,415 -0.10(-1.85%)
Jul 09, 2021 5.523 5.669 5.471 5.607 700,731 +0.10(+1.88%)
Jul 08, 2021 5.598 5.626 5.438 5.504 1,373,354 -0.16(-2.83%)
Jul 07, 2021 5.664 5.669 5.560 5.664 1,946,202 -0.01(-0.17%)
Jul 06, 2021 5.721 5.730 5.494 5.673 879,251 -0.08(-1.47%)
Jul 02, 2021 5.730 5.815 5.664 5.758 461,234 +0.12(+2.17%)
Jul 01, 2021 5.683 5.721 5.636 5.636 325,770 +0.01(+0.17%)
Jun 30, 2021 5.645 5.692 5.598 5.626 510,663 -0.02(-0.33%)
Jun 29, 2021 5.739 5.749 5.589 5.645 857,304 -0.12(-2.12%)
Jun 28, 2021 5.796 5.805 5.702 5.768 601,069 -0.03(-0.49%)
Jun 25, 2021 5.975 5.975 5.796 5.796 710,778 -0.24(-3.91%)
Jun 24, 2021 5.900 6.102 5.900 6.032 809,227 +0.13(+2.24%)
Jun 23, 2021 5.852 5.975 5.852 5.900 409,288 +0.04(+0.64%)
Jun 22, 2021 5.881 5.881 5.796 5.862 653,040 -0.01(-0.16%)
Jun 21, 2021 5.890 5.900 5.815 5.871 271,051 -0.03(-0.48%)
Jun 18, 2021 5.956 6.017 5.900 5.900 1,159,583 -0.14(-2.34%)
Jun 17, 2021 6.060 6.116 5.937 6.041 992,896 +0.02(+0.31%)
Jun 16, 2021 5.994 6.050 5.984 6.022 477,362 +0.02(+0.31%)
Jun 15, 2021 6.088 6.088 5.961 6.003 439,889 -0.05(-0.78%)
Jun 14, 2021 6.013 6.107 5.970 6.050 462,034 +0.04(+0.63%)
Jun 11, 2021 6.126 6.145 5.937 6.013 356,744 -0.13(-2.15%)
Jun 10, 2021 6.277 6.277 6.097 6.145 276,796 -0.04(-0.61%)
Jun 09, 2021 6.248 6.343 6.173 6.182 491,437 -0.01(-0.15%)
Jun 08, 2021 6.192 6.258 6.154 6.192 580,606 -0.03(-0.45%)
Jun 07, 2021 6.305 6.305 6.173 6.220 475,125 -0.07(-1.05%)
Jun 04, 2021 6.286 6.357 6.192 6.286 552,926 +0.05(+0.76%)
Jun 03, 2021 6.295 6.305 6.182 6.239 383,104 -0.15(-2.36%)
Jun 02, 2021 6.286 6.427 6.229 6.390 964,705 +0.12(+1.95%)
Jun 01, 2021 6.182 6.352 6.022 6.267 1,128,600 +0.17(+2.78%)
May 28, 2021 5.796 6.116 5.777 6.097 1,084,576 +0.30(+5.20%)
May 27, 2021 5.843 5.909 5.749 5.796 1,383,942 -0.03(-0.49%)
May 26, 2021 5.834 5.867 5.721 5.824 446,713 +0.00(+0.00%)
May 25, 2021 5.890 5.890 5.739 5.824 722,657 -0.04(-0.64%)
May 24, 2021 5.824 5.871 5.777 5.862 429,362 +0.07(+1.14%)
May 21, 2021 5.947 5.966 5.683 5.796 679,592 -0.14(-2.38%)
May 20, 2021 6.107 6.126 5.937 5.937 950,449 -0.20(-3.23%)
May 19, 2021 6.079 6.163 5.966 6.135 1,748,426 -0.01(-0.15%)
May 18, 2021 5.937 6.154 5.862 6.145 1,543,069 +0.20(+3.33%)
May 17, 2021 5.805 6.097 5.777 5.947 666,656 +0.12(+2.10%)
May 14, 2021 5.834 5.966 5.758 5.824 1,170,494 +0.02(+0.32%)
May 13, 2021 5.758 6.220 5.499 5.805 1,521,871 +0.06(+0.98%)
May 12, 2021 5.721 6.163 5.683 5.749 1,390,358 -0.40(-6.44%)
May 11, 2021 5.881 6.295 5.805 6.145 3,023,288 +0.16(+2.68%)
May 10, 2021 5.984 6.060 5.758 5.984 1,654,640 +0.03(+0.47%)
May 07, 2021 5.721 5.956 5.551 5.956 1,147,787 +0.26(+4.64%)
May 06, 2021 5.504 5.805 5.400 5.692 1,616,857 +0.14(+2.55%)
May 05, 2021 5.405 5.636 5.306 5.551 1,383,839 +0.20(+3.70%)
May 04, 2021 5.504 5.504 5.278 5.353 534,714 -0.14(-2.57%)
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.