Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.50 14.60 14.40 14.50 117,000 -0.13(-0.89%)
Apr 29, 2003 14.65 14.79 14.60 14.63 109,800 +0.17(+1.18%)
Apr 28, 2003 14.20 14.55 14.15 14.46 233,200 +0.19(+1.33%)
Apr 25, 2003 14.00 14.34 14.00 14.27 109,100 +0.17(+1.21%)
Apr 24, 2003 14.20 14.35 14.06 14.10 111,500 -0.20(-1.40%)
Apr 23, 2003 14.10 14.50 14.05 14.30 94,800 +0.25(+1.78%)
Apr 22, 2003 13.97 14.11 13.61 14.05 123,700 +0.10(+0.72%)
Apr 21, 2003 13.86 14.12 13.80 13.95 43,300 +0.13(+0.94%)
Apr 17, 2003 13.20 13.85 13.15 13.82 374,400 +0.62(+4.70%)
Apr 16, 2003 13.47 13.51 13.05 13.20 162,800 -0.27(-2.00%)
Apr 15, 2003 13.30 13.60 13.30 13.47 89,300 +0.16(+1.20%)
Apr 14, 2003 13.15 13.46 13.15 13.31 62,600 +0.21(+1.60%)
Apr 11, 2003 13.10 13.27 12.98 13.10 62,700 +0.06(+0.46%)
Apr 10, 2003 13.36 13.40 13.00 13.04 58,300 -0.34(-2.54%)
Apr 09, 2003 13.51 13.60 13.31 13.38 43,500 -0.10(-0.74%)
Apr 08, 2003 13.80 13.80 13.40 13.48 247,500 -0.22(-1.61%)
Apr 07, 2003 13.73 14.11 13.62 13.70 22,700 +0.09(+0.66%)
Apr 04, 2003 13.70 13.70 13.55 13.61 77,200 -0.10(-0.73%)
Apr 03, 2003 13.98 14.06 13.60 13.71 452,100 -0.02(-0.15%)
Apr 02, 2003 13.53 13.80 13.45 13.73 160,300 +0.48(+3.62%)
Apr 01, 2003 12.70 13.31 12.68 13.25 136,900 +0.63(+4.99%)
Mar 31, 2003 12.90 12.90 12.46 12.62 10,900 -0.25(-1.94%)
Mar 28, 2003 12.70 12.87 12.66 12.87 30,900 +0.17(+1.34%)
Mar 27, 2003 13.05 13.30 12.40 12.70 78,300 -0.25(-1.93%)
Mar 26, 2003 13.75 13.76 12.76 12.95 78,800 -0.83(-6.02%)
Mar 25, 2003 13.30 14.15 13.26 13.78 36,800 +0.38(+2.84%)
Mar 24, 2003 13.59 13.66 13.40 13.40 63,700 -0.28(-2.05%)
Mar 21, 2003 13.33 13.74 13.29 13.68 22,400 +0.33(+2.47%)
Mar 20, 2003 13.14 13.37 12.65 13.35 93,100 +0.25(+1.91%)
Mar 19, 2003 13.20 13.20 12.95 13.10 160,400 -0.15(-1.13%)
Mar 18, 2003 12.50 13.31 12.40 13.25 202,100 +0.99(+8.08%)
Mar 17, 2003 12.00 12.26 11.75 12.26 126,000 -0.09(-0.73%)
Mar 14, 2003 12.50 12.60 12.20 12.35 99,000 -0.10(-0.80%)
Mar 13, 2003 11.80 12.50 11.80 12.45 175,600 +0.95(+8.26%)
Mar 12, 2003 11.53 11.53 11.25 11.50 142,600 -0.10(-0.86%)
Mar 11, 2003 11.50 11.67 11.47 11.60 110,300 +0.16(+1.40%)
Mar 10, 2003 11.94 11.94 11.15 11.44 97,600 -0.54(-4.51%)
Mar 07, 2003 12.30 12.30 11.95 11.98 100,500 -0.22(-1.80%)
Mar 06, 2003 12.12 12.43 12.12 12.20 33,800 -0.02(-0.16%)
Mar 05, 2003 12.15 12.29 11.97 12.22 68,400 +0.12(+0.99%)
Mar 04, 2003 12.50 12.52 12.10 12.10 16,300 -0.43(-3.43%)
Mar 03, 2003 12.52 12.54 12.50 12.53 1,000 +0.04(+0.32%)
Feb 28, 2003 12.19 12.50 12.19 12.49 37,800 +0.30(+2.46%)
Feb 27, 2003 12.10 12.20 12.00 12.19 15,700 +0.09(+0.74%)
Feb 26, 2003 12.35 12.55 12.08 12.10 76,200 -0.25(-2.02%)
Feb 25, 2003 12.55 12.57 12.11 12.35 41,900 -0.20(-1.59%)
Feb 24, 2003 12.85 12.85 12.49 12.55 62,300 -0.40(-3.09%)
Feb 21, 2003 13.05 13.05 12.87 12.95 31,600 -0.05(-0.38%)
Feb 20, 2003 13.45 13.45 12.70 13.00 101,300 -0.35(-2.62%)
Feb 19, 2003 13.86 13.86 13.21 13.35 73,900 -0.60(-4.30%)
Feb 18, 2003 13.10 13.99 13.05 13.95 55,300 +0.90(+6.90%)
Feb 14, 2003 12.91 13.17 12.80 13.05 220,600 +0.24(+1.87%)
Feb 13, 2003 13.00 13.00 12.80 12.81 71,100 -0.27(-2.06%)
Feb 12, 2003 12.85 13.29 12.80 13.08 140,000 +0.28(+2.19%)
Feb 11, 2003 12.60 13.25 12.60 12.80 112,200 +0.10(+0.79%)
Feb 10, 2003 12.94 12.94 12.42 12.70 125,700 -0.34(-2.61%)
Feb 07, 2003 13.31 13.31 12.90 13.04 38,000 -0.37(-2.76%)
Feb 06, 2003 13.65 13.65 13.30 13.41 117,800 -0.23(-1.69%)
Feb 05, 2003 13.64 13.95 13.60 13.64 77,500 +0.00(+0.00%)
Feb 04, 2003 14.13 14.16 13.52 13.64 80,200 -0.59(-4.15%)
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.