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

Arcos Dorados Holdings Inc (NY: ARCO )

9.280 +0.240 (+2.65%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 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 5.664 5.816 5.654 5.797 758,248 +0.13(+2.36%)
Jul 29, 2021 5.702 5.711 5.587 5.664 592,281 -0.03(-0.50%)
Jul 28, 2021 5.425 5.711 5.377 5.692 664,094 +0.18(+3.29%)
Jul 27, 2021 5.597 5.616 5.454 5.511 547,674 -0.11(-1.87%)
Jul 26, 2021 5.520 5.645 5.492 5.616 488,432 +0.11(+2.08%)
Jul 23, 2021 5.635 5.654 5.482 5.501 400,442 -0.10(-1.71%)
Jul 22, 2021 5.616 5.664 5.568 5.597 738,343 +0.06(+1.03%)
Jul 21, 2021 5.377 5.578 5.377 5.539 458,808 +0.25(+4.69%)
Jul 20, 2021 5.253 5.329 5.234 5.291 807,925 +0.04(+0.73%)
Jul 19, 2021 5.320 5.353 5.186 5.253 1,199,779 -0.16(-3.00%)
Jul 16, 2021 5.473 5.530 5.377 5.415 656,977 -0.06(-1.05%)
Jul 15, 2021 5.415 5.559 5.396 5.473 457,822 +0.01(+0.17%)
Jul 14, 2021 5.549 5.578 5.396 5.463 2,222,910 -0.01(-0.17%)
Jul 13, 2021 5.606 5.616 5.468 5.473 684,448 -0.11(-1.88%)
Jul 12, 2021 5.673 5.721 5.554 5.578 1,109,514 -0.11(-1.85%)
Jul 09, 2021 5.597 5.745 5.544 5.683 691,444 +0.11(+1.88%)
Jul 08, 2021 5.673 5.702 5.511 5.578 1,355,154 -0.16(-2.83%)
Jul 07, 2021 5.740 5.745 5.635 5.740 1,920,410 -0.01(-0.17%)
Jul 06, 2021 5.797 5.807 5.568 5.750 867,598 -0.09(-1.47%)
Jul 02, 2021 5.807 5.893 5.740 5.836 455,122 +0.12(+2.17%)
Jul 01, 2021 5.759 5.797 5.711 5.711 321,453 +0.01(+0.17%)
Jun 30, 2021 5.721 5.769 5.673 5.702 503,896 -0.02(-0.33%)
Jun 29, 2021 5.816 5.826 5.664 5.721 845,943 -0.12(-2.12%)
Jun 28, 2021 5.874 5.883 5.778 5.845 593,104 -0.03(-0.49%)
Jun 25, 2021 6.055 6.055 5.874 5.874 701,358 -0.24(-3.91%)
Jun 24, 2021 5.979 6.184 5.979 6.113 798,503 +0.13(+2.24%)
Jun 23, 2021 5.931 6.055 5.931 5.979 403,863 +0.04(+0.64%)
Jun 22, 2021 5.960 5.960 5.874 5.941 644,385 -0.01(-0.16%)
Jun 21, 2021 5.969 5.979 5.893 5.950 267,459 -0.03(-0.48%)
Jun 18, 2021 6.036 6.098 5.979 5.979 1,144,216 -0.14(-2.34%)
Jun 17, 2021 6.141 6.198 6.017 6.122 979,738 +0.02(+0.31%)
Jun 16, 2021 6.074 6.132 6.065 6.103 471,036 +0.02(+0.31%)
Jun 15, 2021 6.170 6.170 6.041 6.084 434,060 -0.05(-0.78%)
Jun 14, 2021 6.093 6.189 6.050 6.132 455,911 +0.04(+0.63%)
Jun 11, 2021 6.208 6.227 6.017 6.093 352,016 -0.13(-2.15%)
Jun 10, 2021 6.361 6.361 6.179 6.227 273,128 -0.04(-0.61%)
Jun 09, 2021 6.332 6.428 6.256 6.265 484,924 -0.01(-0.15%)
Jun 08, 2021 6.275 6.342 6.237 6.275 572,912 -0.03(-0.45%)
Jun 07, 2021 6.389 6.389 6.256 6.304 468,828 -0.07(-1.05%)
Jun 04, 2021 6.370 6.442 6.275 6.370 545,598 +0.05(+0.76%)
Jun 03, 2021 6.380 6.389 6.265 6.323 378,027 -0.15(-2.36%)
Jun 02, 2021 6.370 6.514 6.313 6.475 951,920 +0.12(+1.95%)
Jun 01, 2021 6.265 6.437 6.103 6.351 1,113,643 +0.17(+2.78%)
May 28, 2021 5.874 6.198 5.855 6.179 1,070,202 +0.31(+5.20%)
May 27, 2021 5.922 5.988 5.826 5.874 1,365,601 -0.03(-0.49%)
May 26, 2021 5.912 5.945 5.797 5.902 440,793 +0.00(+0.00%)
May 25, 2021 5.969 5.969 5.816 5.902 713,080 -0.04(-0.64%)
May 24, 2021 5.902 5.950 5.855 5.941 423,672 +0.07(+1.14%)
May 21, 2021 6.027 6.046 5.759 5.874 670,586 -0.14(-2.38%)
May 20, 2021 6.189 6.208 6.017 6.017 937,853 -0.20(-3.23%)
May 19, 2021 6.160 6.246 6.046 6.218 1,725,255 -0.01(-0.15%)
May 18, 2021 6.017 6.237 5.941 6.227 1,522,619 +0.20(+3.33%)
May 17, 2021 5.883 6.179 5.855 6.027 657,821 +0.12(+2.10%)
May 14, 2021 5.912 6.046 5.836 5.902 1,154,982 +0.02(+0.32%)
May 13, 2021 5.836 6.304 5.573 5.883 1,501,702 +0.06(+0.98%)
May 12, 2021 5.797 6.246 5.759 5.826 1,371,932 -0.40(-6.44%)
May 11, 2021 5.960 6.380 5.883 6.227 2,983,222 +0.16(+2.68%)
May 10, 2021 6.065 6.141 5.836 6.065 1,632,712 +0.03(+0.47%)
May 07, 2021 5.797 6.036 5.625 6.036 1,132,576 +0.27(+4.64%)
May 06, 2021 5.578 5.883 5.473 5.769 1,595,429 +0.14(+2.55%)
May 05, 2021 5.477 5.711 5.377 5.625 1,365,499 +0.20(+3.70%)
May 04, 2021 5.578 5.578 5.348 5.425 527,628 -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.