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 (%)
Apr 30, 2018 8.435 8.572 8.252 8.298 935,128 -0.09(-1.09%)
Apr 27, 2018 8.480 8.572 8.298 8.389 1,122,601 -0.09(-1.08%)
Apr 26, 2018 8.435 8.617 8.389 8.480 773,268 +0.09(+1.09%)
Apr 25, 2018 8.572 8.572 8.252 8.389 762,983 -0.18(-2.13%)
Apr 24, 2018 8.572 8.663 8.435 8.572 336,689 +0.05(+0.53%)
Apr 23, 2018 8.526 8.663 8.480 8.526 345,460 +0.00(+0.00%)
Apr 20, 2018 8.298 8.572 8.252 8.526 432,293 +0.18(+2.19%)
Apr 19, 2018 8.572 8.573 8.344 8.344 251,876 -0.23(-2.66%)
Apr 18, 2018 8.526 8.754 8.389 8.572 329,625 +0.05(+0.53%)
Apr 17, 2018 8.480 8.617 8.389 8.526 317,086 +0.09(+1.08%)
Apr 16, 2018 8.526 8.663 8.389 8.435 554,881 -0.09(-1.07%)
Apr 13, 2018 8.252 8.526 8.207 8.526 1,123,217 +0.27(+3.31%)
Apr 12, 2018 8.116 8.344 8.116 8.252 488,603 +0.23(+2.84%)
Apr 11, 2018 7.933 8.252 7.933 8.025 601,451 +0.05(+0.57%)
Apr 10, 2018 8.116 8.116 7.933 7.979 506,827 -0.09(-1.13%)
Apr 09, 2018 8.389 8.389 7.979 8.070 372,765 -0.23(-2.75%)
Apr 06, 2018 8.207 8.344 8.161 8.298 507,129 +0.14(+1.68%)
Apr 05, 2018 8.298 8.389 8.161 8.161 450,486 -0.09(-1.11%)
Apr 04, 2018 8.207 8.389 8.161 8.252 440,503 +0.00(+0.00%)
Apr 03, 2018 8.344 8.526 8.070 8.252 646,606 -0.05(-0.55%)
Apr 02, 2018 8.389 8.435 8.116 8.298 525,914 -0.05(-0.55%)
Mar 29, 2018 8.344 8.344 8.344 0 +0.36(+4.57%)
Mar 28, 2018 7.888 8.002 7.707 7.979 874,069 +0.05(+0.57%)
Mar 27, 2018 8.070 8.160 7.843 7.934 978,948 -0.14(-1.69%)
Mar 26, 2018 8.478 8.478 7.888 8.070 1,660,387 -0.32(-3.78%)
Mar 23, 2018 8.659 8.659 8.342 8.387 1,152,600 -0.32(-3.65%)
Mar 22, 2018 8.659 8.795 8.478 8.704 858,742 -0.05(-0.52%)
Mar 21, 2018 8.795 8.976 8.614 8.750 1,358,882 +0.00(+0.00%)
Mar 20, 2018 8.750 8.795 8.659 8.750 882,945 -0.05(-0.52%)
Mar 19, 2018 8.795 8.795 8.614 8.795 363,633 +0.00(+0.00%)
Mar 16, 2018 8.795 8.840 8.704 8.795 637,162 +0.00(+0.00%)
Mar 15, 2018 8.795 8.818 8.659 8.795 437,574 -0.05(-0.51%)
Mar 14, 2018 8.704 8.931 8.614 8.840 670,474 +0.18(+2.09%)
Mar 13, 2018 8.659 8.704 8.614 8.659 329,376 +0.00(+0.00%)
Mar 12, 2018 8.750 8.750 8.614 8.659 770,986 -0.09(-1.04%)
Mar 09, 2018 8.659 8.795 8.659 8.750 367,486 +0.09(+1.05%)
Mar 08, 2018 8.659 8.704 8.568 8.659 167,645 +0.05(+0.53%)
Mar 07, 2018 8.704 8.614 195,357 +0.00(+0.00%)
Mar 06, 2018 8.704 8.750 8.614 8.614 297,461 -0.05(-0.52%)
Mar 05, 2018 8.704 8.750 8.568 8.659 488,791 -0.14(-1.55%)
Mar 02, 2018 8.704 8.886 8.523 8.795 552,392 +0.00(+0.00%)
Mar 01, 2018 8.659 8.840 8.432 8.795 700,211 +0.14(+1.57%)
Feb 28, 2018 8.704 8.704 8.523 8.659 617,779 +0.05(+0.53%)
Feb 27, 2018 8.840 8.840 8.568 8.614 1,170,194 -0.23(-2.56%)
Feb 26, 2018 8.795 8.840 8.659 8.840 428,838 +0.05(+0.52%)
Feb 23, 2018 8.886 8.931 8.704 8.795 509,615 -0.18(-2.02%)
Feb 22, 2018 8.976 526,367 +0.18(+2.06%)
Feb 21, 2018 8.750 8.976 8.659 8.795 904,100 +0.00(+0.00%)
Feb 20, 2018 8.750 8.840 8.659 8.795 267,385 +0.05(+0.52%)
Feb 16, 2018 8.750 8.750 8.750 0 -0.14(-1.53%)
Feb 15, 2018 8.976 8.614 8.886 418,077 +0.27(+3.16%)
Feb 14, 2018 8.523 8.614 8.523 8.614 449,684 +0.00(+0.00%)
Feb 13, 2018 8.659 8.750 8.568 8.614 208,334 -0.09(-1.04%)
Feb 12, 2018 8.523 8.750 8.342 8.704 357,269 +0.23(+2.67%)
Feb 09, 2018 8.659 8.659 8.206 8.478 417,115 -0.14(-1.58%)
Feb 08, 2018 8.840 8.840 8.478 8.614 642,276 -0.23(-2.56%)
Feb 07, 2018 8.795 9.067 8.704 8.840 367,386 +0.00(+0.00%)
Feb 06, 2018 8.659 8.976 8.568 8.840 475,857 +0.02(+0.26%)
Feb 05, 2018 8.976 8.976 8.614 8.818 464,867 -0.25(-2.75%)
Feb 02, 2018 9.203 9.203 8.976 9.067 484,271 -0.18(-1.96%)
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.