Breaking News Bar

Business News and Information

Arcos Dorados Holdings Inc (NY: ARCO )

5.600 USD +0.170 (+3.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 5.480 5.610 5.480 5.600 2,565,050 +0.17(+3.13%)
Jan 20, 2021 5.340 5.515 5.330 5.430 831,954 +0.10(+1.88%)
Jan 19, 2021 5.230 5.360 5.150 5.330 1,038,467 +0.13(+2.50%)
Jan 15, 2021 5.260 5.430 5.170 5.200 1,130,600 -0.10(-1.89%)
Jan 14, 2021 5.050 5.320 5.050 5.300 603,509 +0.25(+4.95%)
Jan 13, 2021 5.000 5.090 4.910 5.050 367,452 +0.04(+0.80%)
Jan 12, 2021 4.980 5.063 4.960 5.010 512,666 +0.03(+0.60%)
Jan 11, 2021 5.020 5.080 4.900 4.980 627,182 -0.12(-2.35%)
Jan 08, 2021 5.070 5.120 4.980 5.100 413,300 +0.05(+0.99%)
Jan 07, 2021 4.990 5.050 4.930 5.050 622,621 +0.15(+3.06%)
Jan 06, 2021 5.040 5.120 4.850 4.900 778,564 -0.11(-2.20%)
Jan 05, 2021 4.870 5.095 4.870 5.010 511,111 +0.14(+2.87%)
Jan 04, 2021 5.050 5.110 4.810 4.870 576,770 -0.16(-3.18%)
Dec 31, 2020 5.030 5.030 5.030 472,093 -0.04(-0.79%)
Dec 30, 2020 4.850 5.100 4.850 5.070 472,093 +0.22(+4.54%)
Dec 29, 2020 4.900 4.940 4.800 4.850 651,701 -0.03(-0.61%)
Dec 28, 2020 5.010 5.120 4.850 4.880 757,776 -0.12(-2.40%)
Dec 24, 2020 4.920 5.030 4.900 5.000 321,000 +0.12(+2.46%)
Dec 23, 2020 4.850 4.910 4.760 4.880 916,220 +0.08(+1.67%)
Dec 22, 2020 5.010 5.100 4.790 4.800 1,138,693 -0.17(-3.42%)
Dec 21, 2020 5.140 5.170 4.930 4.970 702,672 -0.25(-4.79%)
Dec 18, 2020 5.280 5.280 5.110 5.220 762,600 -0.06(-1.14%)
Dec 17, 2020 5.300 5.390 5.240 5.280 766,854 -0.01(-0.19%)
Dec 16, 2020 5.420 5.470 5.200 5.290 664,875 -0.08(-1.49%)
Dec 15, 2020 5.390 5.390 5.290 5.370 573,986 +0.07(+1.32%)
Dec 14, 2020 5.450 5.560 5.280 5.300 921,389 -0.05(-0.93%)
Dec 11, 2020 5.370 5.470 5.320 5.350 964,900 -0.07(-1.29%)
Dec 10, 2020 5.090 5.420 5.030 5.420 890,614 +0.34(+6.69%)
Dec 09, 2020 5.310 5.350 5.080 5.080 621,014 -0.23(-4.33%)
Dec 08, 2020 5.320 5.380 5.260 5.310 668,841 -0.04(-0.75%)
Dec 07, 2020 5.360 5.370 5.230 5.350 707,448 -0.01(-0.19%)
Dec 04, 2020 5.270 5.400 5.160 5.360 1,366,000 +0.18(+3.47%)
Dec 03, 2020 5.020 5.270 4.820 5.180 2,037,408 +0.25(+5.07%)
Dec 02, 2020 4.860 4.970 4.790 4.930 800,683 +0.04(+0.82%)
Dec 01, 2020 4.950 5.020 4.860 4.890 1,393,053 -0.04(-0.81%)
Nov 30, 2020 4.900 4.960 4.840 4.930 1,260,573 +0.03(+0.61%)
Nov 27, 2020 4.800 4.990 4.740 4.900 814,500 +0.12(+2.51%)
Nov 25, 2020 4.890 4.890 4.730 4.780 647,700 -0.10(-2.05%)
Nov 24, 2020 4.760 4.889 4.670 4.880 1,953,948 +0.22(+4.72%)
Nov 23, 2020 4.690 4.780 4.590 4.660 956,089 -0.01(-0.21%)
Nov 20, 2020 4.750 4.790 4.620 4.670 573,200 -0.11(-2.30%)
Nov 19, 2020 4.780 4.820 4.735 4.780 530,186 +0.02(+0.42%)
Nov 18, 2020 4.810 4.890 4.750 4.760 1,833,676 -0.02(-0.42%)
Nov 17, 2020 4.800 4.860 4.690 4.780 1,970,860 -0.05(-1.04%)
Nov 16, 2020 4.760 4.970 4.760 4.830 1,313,166 +0.16(+3.43%)
Nov 13, 2020 4.670 4.810 4.670 4.670 461,600 +0.02(+0.43%)
Nov 12, 2020 4.780 4.880 4.630 4.650 788,480 -0.19(-3.93%)
Nov 11, 2020 4.900 5.000 4.720 4.840 1,322,991 +0.16(+3.42%)
Nov 10, 2020 4.670 4.760 4.560 4.680 1,059,445 +0.03(+0.65%)
Nov 09, 2020 4.790 4.800 4.640 4.650 2,347,707 +0.31(+7.14%)
Nov 06, 2020 4.380 4.440 4.325 4.340 718,900 +0.00(+0.00%)
Nov 05, 2020 4.200 4.395 4.200 4.340 1,669,645 +0.16(+3.83%)
Nov 04, 2020 4.100 4.230 4.040 4.180 1,417,899 +0.08(+1.95%)
Nov 03, 2020 4.070 4.150 4.060 4.100 1,357,075 +0.06(+1.49%)
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.
 
bottom clear