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 (%)
Feb 28, 2020 5.944 6.019 5.795 6.010 674,906 -0.07(-1.08%)
Feb 27, 2020 6.252 6.308 5.786 6.075 937,781 -0.25(-3.98%)
Feb 26, 2020 6.458 6.458 6.299 6.327 486,162 -0.17(-2.59%)
Feb 25, 2020 6.691 6.715 6.448 6.495 420,610 -0.19(-2.79%)
Feb 24, 2020 6.719 6.765 6.579 6.681 325,377 -0.21(-3.11%)
Feb 21, 2020 6.887 6.915 6.784 6.896 190,855 +0.01(+0.14%)
Feb 20, 2020 6.812 6.905 6.719 6.887 717,510 +0.07(+0.96%)
Feb 19, 2020 6.803 6.971 6.747 6.821 673,596 +0.07(+1.11%)
Feb 18, 2020 6.831 6.961 6.728 6.747 795,244 -0.10(-1.50%)
Feb 14, 2020 6.812 6.887 6.761 6.849 331,988 +0.02(+0.27%)
Feb 13, 2020 6.775 6.952 6.775 6.831 391,365 +0.01(+0.14%)
Feb 12, 2020 6.887 6.906 6.747 6.821 335,366 -0.06(-0.81%)
Feb 11, 2020 6.859 6.905 6.747 6.877 490,779 -0.02(-0.27%)
Feb 10, 2020 6.933 6.999 6.868 6.896 545,369 -0.10(-1.47%)
Feb 07, 2020 7.120 7.129 6.896 6.999 228,040 -0.16(-2.22%)
Feb 06, 2020 7.288 7.297 7.120 7.157 191,642 -0.11(-1.54%)
Feb 05, 2020 7.185 7.316 7.185 7.269 416,050 +0.14(+1.96%)
Feb 04, 2020 7.176 7.237 7.092 7.129 790,947 +0.01(+0.13%)
Feb 03, 2020 7.167 7.176 7.073 7.120 294,024 -0.04(-0.52%)
Jan 31, 2020 7.176 7.204 7.139 7.157 263,404 -0.07(-1.03%)
Jan 30, 2020 7.325 7.381 7.129 7.232 264,683 -0.16(-2.15%)
Jan 29, 2020 7.447 7.568 7.344 7.391 472,719 -0.01(-0.13%)
Jan 28, 2020 7.213 7.428 7.139 7.400 369,667 +0.16(+2.19%)
Jan 27, 2020 7.325 7.325 7.181 7.241 512,491 -0.22(-3.00%)
Jan 24, 2020 7.512 7.512 7.409 7.465 507,198 -0.03(-0.37%)
Jan 23, 2020 7.297 7.512 7.241 7.493 692,511 +0.20(+2.69%)
Jan 22, 2020 7.297 7.372 7.232 7.297 319,726 +0.02(+0.26%)
Jan 21, 2020 7.344 7.465 7.101 7.279 2,237,577 -0.25(-3.35%)
Jan 17, 2020 7.531 7.596 7.521 7.531 627,862 +0.01(+0.12%)
Jan 16, 2020 7.512 7.587 7.512 7.521 491,782 +0.00(+0.00%)
Jan 15, 2020 7.596 7.596 7.503 7.521 269,785 -0.02(-0.25%)
Jan 14, 2020 7.531 7.587 7.493 7.540 346,620 +0.01(+0.12%)
Jan 13, 2020 7.577 7.624 7.521 7.531 1,102,040 +0.00(+0.00%)
Jan 10, 2020 7.540 7.615 7.521 7.531 243,686 +0.04(+0.50%)
Jan 09, 2020 7.484 7.559 7.465 7.493 446,834 +0.03(+0.37%)
Jan 08, 2020 7.549 7.596 7.437 7.465 404,994 -0.08(-1.11%)
Jan 07, 2020 7.596 7.605 7.512 7.549 806,357 -0.06(-0.74%)
Jan 06, 2020 7.400 7.643 7.381 7.605 726,141 +0.17(+2.26%)
Jan 03, 2020 7.559 7.559 7.400 7.437 504,840 -0.18(-2.33%)
Jan 02, 2020 7.568 7.680 7.512 7.615 409,215 +0.06(+0.74%)
Dec 31, 2019 7.689 7.745 7.484 7.559 516,199 -0.19(-2.41%)
Dec 30, 2019 7.717 7.792 7.633 7.745 1,204,285 +0.00(+0.00%)
Dec 27, 2019 7.708 7.844 7.699 7.745 604,179 +0.07(+0.85%)
Dec 26, 2019 7.596 7.764 7.596 7.680 1,804,348 +0.12(+1.60%)
Dec 24, 2019 7.512 7.633 7.484 7.559 419,110 +0.02(+0.25%)
Dec 23, 2019 7.521 7.615 7.521 7.540 414,479 -0.02(-0.25%)
Dec 20, 2019 7.680 7.680 7.540 7.559 849,795 -0.09(-1.22%)
Dec 19, 2019 7.605 7.689 7.493 7.652 763,995 +0.06(+0.74%)
Dec 18, 2019 7.512 7.633 7.512 7.596 497,869 +0.09(+1.24%)
Dec 17, 2019 7.419 7.549 7.391 7.503 549,504 +0.07(+0.88%)
Dec 16, 2019 7.419 7.475 7.335 7.437 587,848 +0.06(+0.76%)
Dec 13, 2019 7.241 7.409 7.171 7.381 685,408 +0.15(+2.06%)
Dec 12, 2019 7.017 7.279 7.017 7.232 1,012,894 +0.24(+3.47%)
Dec 11, 2019 6.765 7.017 6.756 6.989 806,829 +0.26(+3.88%)
Dec 10, 2019 6.812 6.905 6.663 6.728 806,797 -0.10(-1.50%)
Dec 09, 2019 6.728 6.896 6.635 6.831 671,411 +0.11(+1.67%)
Dec 06, 2019 6.933 7.045 6.579 6.719 3,637,830 -0.21(-2.96%)
Dec 05, 2019 6.831 6.980 6.831 6.924 315,302 +0.11(+1.64%)
Dec 04, 2019 6.831 6.905 6.794 6.813 682,051 +0.07(+1.10%)
Dec 03, 2019 6.989 7.012 6.692 6.738 653,089 -0.31(-4.35%)
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.