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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4556 -0.0144 (-3.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2003 7.064 7.064 6.949 7.037 300,841 +0.05(+0.72%)
Jun 27, 2003 6.995 7.018 6.927 6.986 216,475 -0.02(-0.26%)
Jun 26, 2003 6.927 7.060 6.917 7.005 197,727 +0.01(+0.13%)
Jun 25, 2003 6.913 7.027 6.913 6.995 342,261 +0.07(+0.99%)
Jun 24, 2003 7.014 7.027 6.885 6.927 358,830 -0.09(-1.31%)
Jun 23, 2003 7.179 7.197 6.881 7.018 341,171 -0.18(-2.55%)
Jun 20, 2003 7.133 7.202 7.018 7.202 246,777 +0.09(+1.29%)
Jun 19, 2003 7.179 7.183 7.055 7.110 371,038 -0.02(-0.32%)
Jun 18, 2003 7.202 7.243 7.087 7.133 181,159 -0.07(-0.96%)
Jun 17, 2003 7.280 7.339 7.156 7.202 643,103 -0.07(-1.01%)
Jun 16, 2003 7.330 7.390 7.266 7.275 191,405 +0.03(+0.38%)
Jun 13, 2003 7.339 7.339 7.248 7.248 247,213 -0.09(-1.25%)
Jun 12, 2003 7.362 7.390 7.326 7.339 119,682 -0.02(-0.31%)
Jun 11, 2003 7.362 7.385 7.307 7.362 181,377 +0.02(+0.31%)
Jun 10, 2003 7.477 7.518 7.248 7.339 183,775 -0.08(-1.05%)
Jun 09, 2003 7.454 7.454 7.353 7.417 132,544 -0.09(-1.16%)
Jun 06, 2003 7.821 7.885 7.505 7.505 434,694 +0.00(+0.00%)
Jun 05, 2003 7.225 7.583 7.225 7.505 1,345,721 +0.29(+4.01%)
Jun 04, 2003 6.995 7.225 6.995 7.216 393,710 +0.24(+3.49%)
Jun 03, 2003 6.982 6.995 6.913 6.972 155,434 -0.01(-0.13%)
Jun 02, 2003 6.972 6.995 6.931 6.982 223,451 +0.03(+0.46%)
May 30, 2003 6.881 6.968 6.835 6.949 493,990 +0.04(+0.60%)
May 29, 2003 6.904 6.949 6.872 6.908 472,408 +0.00(+0.07%)
May 28, 2003 6.904 6.917 6.853 6.904 273,591 +0.05(+0.67%)
May 27, 2003 6.972 7.009 6.858 6.858 219,963 -0.15(-2.10%)
May 23, 2003 6.949 7.055 6.936 7.005 186,391 +0.06(+0.79%)
May 22, 2003 6.972 6.972 6.858 6.949 150,638 +0.00(+0.00%)
May 21, 2003 6.812 7.027 6.583 6.949 655,093 +0.14(+2.02%)
May 20, 2003 7.018 7.018 6.734 6.812 349,456 -0.21(-2.94%)
May 19, 2003 7.248 7.252 7.018 7.018 145,842 -0.28(-3.77%)
May 16, 2003 7.248 7.321 7.225 7.294 299,969 +0.05(+0.70%)
May 15, 2003 7.523 7.527 7.243 7.243 523,857 -0.31(-4.07%)
May 14, 2003 7.482 7.615 7.482 7.550 746,000 +0.02(+0.30%)
May 13, 2003 7.500 7.624 7.500 7.527 666,865 +0.08(+1.05%)
May 12, 2003 7.316 7.449 7.266 7.449 470,664 +0.13(+1.82%)
May 09, 2003 7.133 7.339 7.133 7.316 278,823 +0.20(+2.77%)
May 08, 2003 6.949 7.248 6.936 7.119 781,752 +0.11(+1.64%)
May 07, 2003 6.881 7.018 6.835 7.005 299,315 +0.12(+1.80%)
May 06, 2003 6.917 6.972 6.872 6.881 305,201 -0.08(-1.19%)
May 05, 2003 6.972 7.018 6.922 6.963 313,049 -0.01(-0.13%)
May 02, 2003 6.628 6.972 6.624 6.972 414,856 +0.39(+5.92%)
May 01, 2003 6.628 6.656 6.541 6.583 734,882 -0.07(-1.03%)
Apr 30, 2003 6.651 6.697 6.605 6.651 255,061 -0.06(-0.89%)
Apr 29, 2003 6.720 6.784 6.697 6.711 239,365 +0.08(+1.18%)
Apr 28, 2003 6.514 6.674 6.491 6.633 508,378 +0.09(+1.33%)
Apr 25, 2003 6.422 6.578 6.422 6.546 237,839 +0.08(+1.21%)
Apr 24, 2003 6.514 6.583 6.449 6.468 243,071 -0.09(-1.40%)
Apr 23, 2003 6.468 6.651 6.445 6.560 206,665 +0.11(+1.78%)
Apr 22, 2003 6.408 6.472 6.243 6.445 269,667 +0.05(+0.72%)
Apr 21, 2003 6.358 6.477 6.330 6.399 94,394 +0.06(+0.94%)
Apr 17, 2003 6.055 6.353 6.032 6.339 816,196 +0.28(+4.70%)
Apr 16, 2003 6.179 6.197 5.986 6.055 354,906 -0.12(-2.00%)
Apr 15, 2003 6.101 6.239 6.101 6.179 194,675 +0.07(+1.20%)
Apr 14, 2003 6.032 6.174 6.032 6.105 136,468 +0.10(+1.60%)
Apr 11, 2003 6.009 6.087 5.954 6.009 136,686 +0.03(+0.46%)
Apr 10, 2003 6.128 6.147 5.963 5.982 127,094 -0.16(-2.54%)
Apr 09, 2003 6.197 6.239 6.105 6.138 94,830 -0.05(-0.74%)
Apr 08, 2003 6.330 6.330 6.147 6.183 539,553 -0.10(-1.61%)
Apr 07, 2003 6.298 6.472 6.248 6.284 49,486 +0.04(+0.66%)
Apr 04, 2003 6.284 6.284 6.216 6.243 168,296 -0.05(-0.73%)
Apr 03, 2003 6.413 6.449 6.239 6.289 985,583 -0.01(-0.15%)
Apr 02, 2003 6.206 6.330 6.170 6.298 349,456 +0.22(+3.62%)
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.