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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 5.917 5.917 5.716 5.789 23,762 -0.11(-1.94%)
Mar 28, 2003 5.826 5.904 5.807 5.904 67,362 +0.08(+1.34%)
Mar 27, 2003 5.986 6.101 5.688 5.826 170,694 -0.11(-1.93%)
Mar 26, 2003 6.307 6.312 5.853 5.940 171,784 -0.38(-6.02%)
Mar 25, 2003 6.101 6.491 6.083 6.321 80,224 +0.17(+2.84%)
Mar 24, 2003 6.234 6.266 6.147 6.147 138,866 -0.13(-2.05%)
Mar 21, 2003 6.115 6.303 6.096 6.275 48,832 +0.15(+2.47%)
Mar 20, 2003 6.027 6.133 5.803 6.124 202,959 +0.11(+1.91%)
Mar 19, 2003 6.055 6.055 5.940 6.009 349,674 -0.07(-1.13%)
Mar 18, 2003 5.734 6.105 5.688 6.078 440,580 +0.45(+8.08%)
Mar 17, 2003 5.505 5.624 5.390 5.624 274,681 -0.04(-0.73%)
Mar 14, 2003 5.734 5.780 5.596 5.665 215,821 -0.05(-0.80%)
Mar 13, 2003 5.413 5.734 5.413 5.711 382,810 +0.44(+8.26%)
Mar 12, 2003 5.289 5.289 5.161 5.275 310,869 -0.05(-0.86%)
Mar 11, 2003 5.275 5.353 5.261 5.321 240,455 +0.07(+1.40%)
Mar 10, 2003 5.477 5.477 5.115 5.248 212,769 -0.25(-4.51%)
Mar 07, 2003 5.642 5.642 5.482 5.495 219,091 -0.10(-1.80%)
Mar 06, 2003 5.560 5.702 5.560 5.596 73,684 -0.01(-0.16%)
Mar 05, 2003 5.573 5.638 5.491 5.605 149,112 +0.06(+0.99%)
Mar 04, 2003 5.734 5.743 5.550 5.550 35,534 -0.20(-3.43%)
Mar 03, 2003 5.743 5.752 5.734 5.748 2,180 +0.02(+0.32%)
Feb 28, 2003 5.592 5.734 5.592 5.729 82,404 +0.14(+2.46%)
Feb 27, 2003 5.550 5.596 5.505 5.592 34,226 +0.04(+0.74%)
Feb 26, 2003 5.665 5.757 5.541 5.550 166,116 -0.11(-2.02%)
Feb 25, 2003 5.757 5.766 5.555 5.665 91,342 -0.09(-1.59%)
Feb 24, 2003 5.894 5.894 5.729 5.757 135,814 -0.18(-3.09%)
Feb 21, 2003 5.986 5.986 5.904 5.940 68,888 -0.02(-0.38%)
Feb 20, 2003 6.170 6.170 5.826 5.963 220,835 -0.16(-2.62%)
Feb 19, 2003 6.358 6.358 6.060 6.124 161,102 -0.28(-4.30%)
Feb 18, 2003 6.009 6.417 5.986 6.399 120,554 +0.41(+6.90%)
Feb 14, 2003 5.922 6.041 5.872 5.986 480,910 +0.11(+1.87%)
Feb 13, 2003 5.963 5.963 5.872 5.876 154,998 -0.12(-2.06%)
Feb 12, 2003 5.894 6.096 5.872 6.000 305,201 +0.13(+2.19%)
Feb 11, 2003 5.780 6.078 5.780 5.872 244,597 +0.05(+0.79%)
Feb 10, 2003 5.936 5.936 5.697 5.826 274,027 -0.16(-2.61%)
Feb 07, 2003 6.105 6.105 5.917 5.982 82,840 -0.17(-2.76%)
Feb 06, 2003 6.261 6.261 6.101 6.151 256,805 -0.11(-1.69%)
Feb 05, 2003 6.257 6.399 6.239 6.257 168,950 +0.00(+0.00%)
Feb 04, 2003 6.482 6.495 6.202 6.257 174,837 -0.27(-4.15%)
Feb 03, 2003 6.550 6.573 6.500 6.527 44,036 -0.03(-0.49%)
Jan 31, 2003 6.674 6.674 6.509 6.560 309,343 -0.11(-1.72%)
Jan 30, 2003 6.706 6.734 6.651 6.674 222,579 -0.02(-0.34%)
Jan 29, 2003 6.605 6.697 6.514 6.697 170,694 +0.07(+1.11%)
Jan 28, 2003 6.560 6.642 6.472 6.624 240,891 +0.13(+2.05%)
Jan 27, 2003 6.697 6.780 6.477 6.491 247,431 -0.33(-4.84%)
Jan 24, 2003 7.064 7.064 6.743 6.821 385,208 -0.32(-4.43%)
Jan 23, 2003 7.206 7.234 7.133 7.138 414,638 -0.04(-0.51%)
Jan 22, 2003 7.110 7.225 7.105 7.174 256,151 -0.03(-0.38%)
Jan 21, 2003 7.060 7.316 6.904 7.202 335,285 +0.09(+1.29%)
Jan 17, 2003 7.165 7.165 7.041 7.110 333,105 -0.09(-1.27%)
Jan 16, 2003 7.133 7.271 7.133 7.202 183,121 +0.07(+1.03%)
Jan 15, 2003 7.294 7.294 7.110 7.128 193,585 -0.09(-1.27%)
Jan 14, 2003 7.225 7.271 7.211 7.220 218,219 -0.00(-0.06%)
Jan 13, 2003 7.339 7.339 7.225 7.225 25,288 -0.02(-0.32%)
Jan 10, 2003 7.275 7.275 7.225 7.248 80,442 -0.02(-0.32%)
Jan 09, 2003 7.294 7.362 7.188 7.271 328,963 +0.04(+0.57%)
Jan 08, 2003 7.179 7.275 7.156 7.229 297,789 +0.08(+1.16%)
Jan 07, 2003 7.339 7.372 7.147 7.147 267,051 -0.31(-4.12%)
Jan 06, 2003 7.275 7.523 7.275 7.454 250,265 +0.27(+3.77%)
Jan 03, 2003 7.161 7.261 7.156 7.183 232,607 +0.03(+0.45%)
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.