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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 -0.0140 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 29, 2003 8.945 9.193 8.936 9.018 278,605 +0.11(+1.18%)
Aug 28, 2003 9.037 9.151 8.913 8.913 423,358 -0.08(-0.87%)
Aug 27, 2003 8.794 9.014 8.794 8.991 315,447 +0.27(+3.05%)
Aug 26, 2003 8.729 8.807 8.716 8.725 141,264 -0.00(-0.05%)
Aug 25, 2003 8.982 8.982 8.720 8.729 176,145 -0.21(-2.31%)
Aug 22, 2003 9.142 9.142 8.780 8.936 379,104 -0.22(-2.36%)
Aug 21, 2003 8.931 9.151 8.876 9.151 766,710 +0.08(+0.91%)
Aug 20, 2003 8.716 9.087 8.693 9.069 407,008 +0.35(+4.05%)
Aug 19, 2003 8.807 8.807 8.674 8.716 420,524 -0.07(-0.78%)
Aug 18, 2003 8.816 8.908 8.784 8.784 182,249 +0.02(+0.21%)
Aug 15, 2003 8.729 8.885 8.716 8.766 161,756 +0.07(+0.84%)
Aug 14, 2003 8.275 8.716 8.238 8.693 392,402 +0.44(+5.34%)
Aug 13, 2003 8.092 8.307 8.078 8.252 522,331 +0.16(+1.93%)
Aug 12, 2003 7.982 8.211 7.972 8.096 346,840 +0.07(+0.86%)
Aug 11, 2003 8.261 8.261 7.963 8.027 413,548 -0.20(-2.40%)
Aug 08, 2003 8.303 8.303 8.188 8.225 102,896 -0.03(-0.33%)
Aug 07, 2003 8.073 8.294 8.064 8.252 261,819 +0.18(+2.27%)
Aug 06, 2003 8.156 8.156 8.027 8.069 371,474 -0.12(-1.51%)
Aug 05, 2003 8.014 8.257 8.014 8.193 443,850 +0.21(+2.64%)
Aug 04, 2003 8.248 8.248 7.844 7.982 1,046,842 -0.28(-3.44%)
Aug 01, 2003 8.505 8.505 8.206 8.266 880,725 -0.29(-3.38%)
Jul 31, 2003 8.183 8.560 8.142 8.555 473,062 +0.38(+4.66%)
Jul 30, 2003 8.105 8.440 8.096 8.174 535,411 +0.11(+1.42%)
Jul 29, 2003 8.101 8.105 7.917 8.060 241,981 -0.02(-0.23%)
Jul 28, 2003 7.904 8.220 7.826 8.078 270,103 +0.29(+3.71%)
Jul 25, 2003 8.027 8.055 7.748 7.789 666,429 -0.15(-1.85%)
Jul 24, 2003 7.890 8.165 7.867 7.936 416,382 +0.09(+1.17%)
Jul 23, 2003 8.096 8.161 7.844 7.844 655,747 -0.16(-2.01%)
Jul 22, 2003 7.693 8.055 7.638 8.005 909,501 +0.37(+4.87%)
Jul 21, 2003 7.339 7.706 7.339 7.633 415,292 +0.20(+2.72%)
Jul 18, 2003 7.307 7.431 7.261 7.431 324,821 +0.15(+2.08%)
Jul 17, 2003 7.271 7.362 7.087 7.280 831,020 +0.02(+0.32%)
Jul 16, 2003 7.546 7.546 7.202 7.257 468,702 -0.24(-3.24%)
Jul 15, 2003 7.546 7.615 7.495 7.500 618,469 -0.07(-0.91%)
Jul 14, 2003 7.436 7.569 7.408 7.569 266,179 +0.14(+1.85%)
Jul 11, 2003 7.408 7.523 7.385 7.431 205,139 +0.02(+0.31%)
Jul 10, 2003 7.385 7.500 7.339 7.408 235,877 +0.03(+0.37%)
Jul 09, 2003 7.225 7.385 7.206 7.381 169,386 +0.09(+1.19%)
Jul 08, 2003 7.110 7.404 7.105 7.294 541,297 +0.18(+2.58%)
Jul 07, 2003 7.110 7.174 7.041 7.110 290,159 +0.00(+0.00%)
Jul 03, 2003 7.179 7.179 7.110 7.110 26,814 -0.06(-0.90%)
Jul 02, 2003 7.193 7.284 7.174 7.174 318,935 -0.02(-0.26%)
Jul 01, 2003 7.087 7.202 6.972 7.193 527,781 +0.16(+2.22%)
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%)
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.