Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4590 +0.0034 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 29, 2016 13.39 13.52 13.15 13.44 903,143 +0.26(+1.95%)
Apr 28, 2016 13.13 13.40 13.10 13.18 701,237 +0.10(+0.77%)
Apr 27, 2016 13.19 13.22 12.95 13.08 432,650 +0.04(+0.28%)
Apr 26, 2016 12.75 13.06 12.69 13.05 1,023,508 +0.36(+2.82%)
Apr 25, 2016 12.88 12.89 12.65 12.69 491,947 -0.17(-1.36%)
Apr 22, 2016 12.81 12.97 12.67 12.86 383,733 -0.19(-1.48%)
Apr 21, 2016 13.27 13.36 13.04 13.05 376,799 -0.19(-1.45%)
Apr 20, 2016 13.28 13.31 13.13 13.25 640,481 -0.16(-1.16%)
Apr 19, 2016 13.30 13.47 13.27 13.40 625,492 +0.36(+2.74%)
Apr 18, 2016 13.12 13.31 13.05 13.05 561,538 -0.44(-3.27%)
Apr 15, 2016 13.75 13.84 13.39 13.49 1,416,704 -0.27(-1.93%)
Apr 14, 2016 13.53 13.78 13.45 13.75 1,556,095 +0.20(+1.49%)
Apr 13, 2016 12.57 13.65 12.57 13.55 1,776,809 +1.09(+8.76%)
Apr 12, 2016 12.38 12.52 12.08 12.46 1,617,757 +0.01(+0.07%)
Apr 11, 2016 12.44 12.51 12.28 12.45 2,234,257 +0.32(+2.65%)
Apr 08, 2016 12.19 12.30 12.10 12.13 1,778,490 +0.31(+2.64%)
Apr 07, 2016 11.94 11.97 11.74 11.82 986,301 -0.27(-2.20%)
Apr 06, 2016 12.23 12.29 11.84 12.08 981,027 -0.35(-2.80%)
Apr 05, 2016 12.34 12.55 12.33 12.43 1,174,150 -0.13(-1.02%)
Apr 04, 2016 12.78 12.93 12.45 12.56 1,050,624 -0.50(-3.79%)
Apr 01, 2016 12.53 13.15 12.43 13.05 1,358,530 +0.29(+2.30%)
Mar 31, 2016 13.04 13.15 12.72 12.76 751,560 -0.33(-2.52%)
Mar 30, 2016 13.30 13.40 13.06 13.09 943,752 +0.00(+0.00%)
Mar 29, 2016 12.91 13.16 12.79 13.09 964,335 +0.11(+0.85%)
Mar 28, 2016 13.02 13.09 12.67 12.98 628,154 +0.43(+3.44%)
Mar 24, 2016 12.25 12.55 12.55 12.55 1,709,783 +0.21(+1.71%)
Mar 23, 2016 12.75 12.77 12.32 12.34 911,709 -0.66(-5.08%)
Mar 22, 2016 12.67 13.12 12.65 13.00 646,222 +0.28(+2.16%)
Mar 21, 2016 12.61 12.95 12.58 12.72 1,089,778 +0.28(+2.21%)
Mar 18, 2016 12.00 12.48 12.01 12.45 1,189,600 +0.45(+3.75%)
Mar 17, 2016 12.22 12.22 11.83 12.00 1,295,818 +0.45(+3.89%)
Mar 16, 2016 11.17 11.60 11.17 11.55 1,317,694 +0.10(+0.88%)
Mar 15, 2016 11.43 11.60 11.15 11.45 1,388,601 -0.67(-5.53%)
Mar 14, 2016 12.04 12.33 11.92 12.12 614,433 +0.02(+0.15%)
Mar 11, 2016 11.99 12.16 11.90 12.10 716,143 +0.17(+1.46%)
Mar 10, 2016 11.81 12.05 11.49 11.93 1,986,625 +0.25(+2.12%)
Mar 09, 2016 11.62 11.71 11.54 11.68 940,037 +0.34(+2.99%)
Mar 08, 2016 11.40 11.50 11.30 11.34 2,198,096 -0.10(-0.88%)
Mar 07, 2016 11.26 11.49 11.25 11.44 2,633,574 +0.17(+1.55%)
Mar 04, 2016 11.36 11.60 11.02 11.27 2,788,372 +0.50(+4.60%)
Mar 03, 2016 10.20 10.86 10.07 10.77 1,582,146 +0.83(+8.30%)
Mar 02, 2016 9.798 10.01 9.660 9.945 1,649,857 +0.15(+1.50%)
Mar 01, 2016 9.688 9.826 9.541 9.798 1,114,763 +0.17(+1.81%)
Feb 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
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.