Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.730
+0.100 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 11, 2024
9.630
9.930
9.630
9.730
2,029,320
+0.10(+1.04%)
Oct 10, 2024
9.330
9.800
9.280
9.630
1,224,577
+0.21(+2.23%)
Oct 09, 2024
9.390
9.536
9.325
9.420
1,117,883
+0.02(+0.21%)
Oct 08, 2024
9.440
9.510
9.350
9.400
1,084,052
-0.04(-0.42%)
Oct 07, 2024
9.660
9.680
9.300
9.440
1,400,427
-0.22(-2.28%)
Oct 04, 2024
9.760
9.845
9.620
9.660
947,807
-0.05(-0.51%)
Oct 03, 2024
9.750
9.780
9.560
9.710
1,380,664
-0.15(-1.52%)
Oct 02, 2024
9.990
10.03
9.760
9.860
1,755,031
-0.13(-1.30%)
Oct 01, 2024
10.05
10.27
9.595
9.990
4,594,353
+1.27(+14.56%)
Sep 30, 2024
8.880
8.970
8.710
8.720
1,307,366
-0.14(-1.58%)
Sep 27, 2024
8.700
8.900
8.630
8.860
1,571,232
+0.23(+2.67%)
Sep 26, 2024
8.360
8.680
8.340
8.630
1,220,274
+0.41(+4.99%)
Sep 25, 2024
8.450
8.450
8.220
8.220
677,253
-0.24(-2.84%)
Sep 24, 2024
8.400
8.610
8.366
8.460
708,590
+0.17(+2.05%)
Sep 23, 2024
8.280
8.340
8.176
8.290
675,710
+0.00(+0.00%)
Sep 20, 2024
8.518
8.553
8.166
8.290
1,389,587
-0.29(-3.36%)
Sep 19, 2024
8.588
8.647
8.485
8.578
566,093
+0.16(+1.89%)
Sep 18, 2024
8.399
8.573
8.285
8.419
1,025,841
-0.02(-0.24%)
Sep 17, 2024
8.429
8.494
8.300
8.439
695,892
+0.09(+1.07%)
Sep 16, 2024
8.439
8.528
8.285
8.350
640,967
-0.07(-0.83%)
Sep 13, 2024
8.240
8.608
8.240
8.419
1,357,628
+0.20(+2.42%)
Sep 12, 2024
8.220
8.379
8.151
8.220
1,429,646
+0.04(+0.49%)
Sep 11, 2024
8.181
8.255
8.052
8.181
691,585
+0.04(+0.49%)
Sep 10, 2024
8.340
8.350
8.022
8.141
1,082,225
-0.21(-2.50%)
Sep 09, 2024
8.479
8.523
8.290
8.350
958,261
-0.14(-1.64%)
Sep 06, 2024
8.707
8.806
8.479
8.489
860,931
-0.20(-2.29%)
Sep 05, 2024
8.707
8.762
8.578
8.687
918,729
+0.02(+0.23%)
Sep 04, 2024
8.489
8.797
8.469
8.667
1,176,317
+0.12(+1.39%)
Sep 03, 2024
8.687
8.692
8.459
8.548
1,239,773
-0.19(-2.16%)
Aug 30, 2024
8.776
8.876
8.717
8.737
1,145,065
-0.07(-0.79%)
Aug 29, 2024
8.806
8.866
8.717
8.806
1,041,437
-0.04(-0.45%)
Aug 28, 2024
8.866
8.975
8.776
8.846
1,608,417
-0.02(-0.22%)
Aug 27, 2024
8.786
8.945
8.747
8.866
993,704
+0.02(+0.22%)
Aug 26, 2024
9.104
9.104
8.732
8.846
1,570,898
-0.27(-2.94%)
Aug 23, 2024
8.935
9.164
8.856
9.114
4,470,708
+0.35(+3.96%)
Aug 22, 2024
8.965
9.045
8.747
8.767
3,662,871
-0.23(-2.54%)
Aug 21, 2024
9.184
9.188
8.975
8.995
1,452,685
-0.11(-1.20%)
Aug 20, 2024
9.323
9.375
9.064
9.104
1,834,225
-0.23(-2.45%)
Aug 19, 2024
9.243
9.422
9.104
9.332
1,869,298
+0.13(+1.40%)
Aug 16, 2024
9.551
9.551
9.069
9.203
3,972,841
-0.30(-3.13%)
Aug 15, 2024
9.968
10.07
9.442
9.501
2,131,197
-0.47(-4.68%)
Aug 14, 2024
10.33
10.47
9.814
9.968
2,610,397
-0.06(-0.59%)
Aug 13, 2024
9.789
10.10
9.759
10.03
1,873,549
+0.27(+2.75%)
Aug 12, 2024
9.730
9.834
9.705
9.759
1,047,423
+0.03(+0.31%)
Aug 09, 2024
9.531
9.764
9.471
9.730
917,751
+0.27(+2.83%)
Aug 08, 2024
9.382
9.526
9.352
9.462
1,051,656
+0.10(+1.06%)
Aug 07, 2024
9.442
9.481
9.332
9.362
514,942
+0.05(+0.53%)
Aug 06, 2024
9.164
9.417
9.164
9.313
1,151,703
+0.19(+2.07%)
Aug 05, 2024
9.223
9.303
9.094
9.124
725,396
-0.33(-3.47%)
Aug 02, 2024
9.432
9.511
9.327
9.452
679,133
-0.05(-0.52%)
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
.