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

Arcos Dorados Holdings Inc (NY: ARCO )

9.125 +0.075 (+0.83%)
Streaming Delayed Price Updated: 3:26 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 (%)
Jun 30, 2020 3.892 3.967 3.827 3.902 910,497 -0.03(-0.71%)
Jun 29, 2020 3.771 3.958 3.697 3.930 1,141,919 +0.22(+6.03%)
Jun 26, 2020 3.613 3.902 3.557 3.706 2,364,090 +0.09(+2.58%)
Jun 25, 2020 3.585 3.706 3.538 3.613 768,146 +0.03(+0.78%)
Jun 24, 2020 3.781 3.790 3.548 3.585 1,590,799 -0.23(-6.10%)
Jun 23, 2020 3.902 4.004 3.790 3.818 1,163,898 +0.01(+0.24%)
Jun 22, 2020 3.836 3.902 3.763 3.809 1,062,946 -0.07(-1.68%)
Jun 19, 2020 3.985 3.985 3.846 3.874 1,060,157 -0.01(-0.24%)
Jun 18, 2020 3.864 4.004 3.827 3.883 606,979 -0.02(-0.48%)
Jun 17, 2020 3.930 3.948 3.836 3.902 1,289,481 +0.00(+0.00%)
Jun 16, 2020 4.190 4.218 3.878 3.902 1,773,477 -0.02(-0.47%)
Jun 15, 2020 3.920 4.027 3.818 3.920 1,397,796 -0.16(-3.88%)
Jun 12, 2020 4.079 4.237 4.041 4.079 992,716 +0.20(+5.04%)
Jun 11, 2020 4.321 4.321 3.836 3.883 2,527,098 -0.57(-12.76%)
Jun 10, 2020 4.656 4.712 4.423 4.451 1,395,936 -0.21(-4.59%)
Jun 09, 2020 4.721 4.740 4.423 4.665 1,758,775 -0.11(-2.34%)
Jun 08, 2020 4.805 5.122 4.675 4.777 2,208,221 +0.41(+9.38%)
Jun 05, 2020 4.460 4.619 4.293 4.367 1,844,643 +0.09(+2.18%)
Jun 04, 2020 4.237 4.330 4.088 4.274 1,798,796 +0.07(+1.77%)
Jun 03, 2020 4.088 4.252 4.032 4.200 3,820,962 +0.28(+7.13%)
Jun 02, 2020 3.725 3.995 3.660 3.920 2,386,884 +0.28(+7.67%)
Jun 01, 2020 3.613 3.753 3.585 3.641 1,363,428 +0.03(+0.77%)
May 29, 2020 3.538 3.622 3.445 3.613 1,347,211 +0.06(+1.57%)
May 28, 2020 3.762 3.807 3.548 3.557 720,216 -0.17(-4.50%)
May 27, 2020 3.725 3.874 3.604 3.725 1,079,128 +0.18(+4.99%)
May 26, 2020 3.287 3.902 3.259 3.548 2,644,826 +0.34(+10.76%)
May 22, 2020 3.259 3.278 3.119 3.203 778,365 -0.07(-2.27%)
May 21, 2020 3.324 3.362 3.227 3.278 843,644 -0.02(-0.57%)
May 20, 2020 3.231 3.417 3.231 3.296 1,345,870 +0.07(+2.31%)
May 19, 2020 3.231 3.271 3.092 3.222 630,811 +0.02(+0.58%)
May 18, 2020 3.092 3.268 3.073 3.203 731,959 +0.24(+8.18%)
May 15, 2020 3.119 3.166 2.877 2.961 888,010 -0.06(-1.85%)
May 14, 2020 3.026 3.036 2.859 3.017 2,067,421 -0.10(-3.28%)
May 13, 2020 3.213 3.259 2.989 3.119 1,674,949 -0.23(-6.94%)
May 12, 2020 3.445 3.501 3.352 3.352 293,016 -0.08(-2.44%)
May 11, 2020 3.548 3.548 3.315 3.436 749,161 -0.10(-2.89%)
May 08, 2020 3.492 3.613 3.408 3.538 1,009,576 +0.12(+3.54%)
May 07, 2020 3.315 3.427 3.287 3.417 824,966 +0.07(+2.23%)
May 06, 2020 3.343 3.371 3.185 3.343 1,273,951 +0.06(+1.70%)
May 05, 2020 3.399 3.455 3.268 3.287 860,528 -0.06(-1.67%)
May 04, 2020 3.408 3.464 3.306 3.343 677,021 -0.13(-3.75%)
May 01, 2020 3.455 3.520 3.203 3.473 656,262 -0.07(-2.10%)
Apr 30, 2020 3.678 3.678 3.473 3.548 1,243,704 -0.13(-3.54%)
Apr 29, 2020 3.548 3.725 3.455 3.678 1,523,462 +0.22(+6.47%)
Apr 28, 2020 3.278 3.483 3.268 3.455 1,213,117 +0.18(+5.40%)
Apr 27, 2020 3.399 3.427 3.203 3.278 941,521 -0.03(-0.85%)
Apr 24, 2020 3.473 3.479 3.166 3.306 1,514,633 -0.10(-3.01%)
Apr 23, 2020 3.352 3.464 3.306 3.408 1,145,790 +0.15(+4.57%)
Apr 22, 2020 3.306 3.352 3.222 3.259 1,282,983 +0.00(+0.00%)
Apr 21, 2020 3.343 3.394 3.259 3.259 605,825 -0.20(-5.91%)
Apr 20, 2020 3.520 3.538 3.287 3.464 969,562 -0.09(-2.62%)
Apr 17, 2020 3.660 3.827 3.511 3.557 1,613,539 +0.09(+2.69%)
Apr 16, 2020 3.641 3.669 3.371 3.464 758,642 -0.13(-3.63%)
Apr 15, 2020 3.343 3.594 3.222 3.594 672,596 +0.20(+6.04%)
Apr 14, 2020 3.697 3.855 3.362 3.389 1,543,551 -0.18(-4.96%)
Apr 13, 2020 3.827 3.883 3.511 3.566 850,239 -0.15(-4.01%)
Apr 09, 2020 3.436 3.962 3.399 3.715 2,559,755 +0.42(+12.71%)
Apr 08, 2020 3.194 3.343 3.175 3.296 1,161,719 +0.14(+4.42%)
Apr 07, 2020 3.166 3.352 3.119 3.157 785,539 +0.14(+4.63%)
Apr 06, 2020 2.877 3.101 2.859 3.017 1,198,831 +0.23(+8.36%)
Apr 03, 2020 2.812 2.903 2.711 2.784 1,491,591 -0.01(-0.33%)
Apr 02, 2020 2.894 2.903 2.748 2.793 1,397,295 +0.02(+0.66%)
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.