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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4590 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002 5.459 5.505 5.367 5.495 207,537 -0.01(-0.17%)
Jul 30, 2002 5.688 5.734 5.275 5.505 560,917 -0.41(-6.90%)
Jul 29, 2002 6.193 6.193 5.839 5.913 432,950 -0.28(-4.52%)
Jul 26, 2002 6.353 6.358 5.963 6.193 543,259 -0.28(-4.26%)
Jul 25, 2002 6.812 6.816 6.422 6.468 303,675 -0.37(-5.37%)
Jul 24, 2002 6.720 6.835 6.605 6.835 435,566 +0.11(+1.71%)
Jul 23, 2002 6.927 6.927 6.454 6.720 580,101 -0.21(-2.98%)
Jul 22, 2002 7.454 7.486 6.927 6.927 333,977 -0.83(-10.65%)
Jul 19, 2002 7.798 7.798 7.752 7.752 234,787 +0.17(+2.30%)
Jul 17, 2002 7.546 7.615 7.546 7.578 66,490 -0.17(-2.25%)
Jul 12, 2002 7.936 7.936 7.729 7.752 117,720 -0.02(-0.30%)
Jul 11, 2002 7.798 7.844 7.706 7.775 276,207 -0.11(-1.40%)
Jul 10, 2002 7.982 7.982 7.803 7.885 48,396 -0.09(-1.09%)
Jul 09, 2002 7.913 7.972 7.913 7.972 330,925 +0.04(+0.46%)
Jul 08, 2002 8.165 8.165 7.936 7.936 334,631 -0.21(-2.54%)
Jul 05, 2002 8.349 8.372 8.142 8.142 131,018 -0.18(-2.20%)
Jul 04, 2002 8.257 8.372 8.165 8.326 148,894 +0.00(+0.00%)
Jul 03, 2002 8.257 8.372 8.165 8.326 148,894 +0.07(+0.89%)
Jul 02, 2002 8.349 8.427 8.252 8.252 384,118 -0.10(-1.15%)
Jul 01, 2002 8.211 8.440 8.165 8.349 311,741 +0.19(+2.30%)
Jun 28, 2002 7.959 8.161 7.959 8.161 187,481 +0.23(+2.95%)
Jun 27, 2002 7.661 7.982 7.651 7.927 153,254 +0.31(+4.10%)
Jun 26, 2002 7.798 7.798 7.518 7.615 132,544 -0.24(-3.09%)
Jun 25, 2002 7.839 8.092 7.821 7.858 292,557 +0.20(+2.57%)
Jun 21, 2002 7.844 7.917 7.596 7.661 374,526 -0.21(-2.62%)
Jun 20, 2002 8.257 8.372 7.706 7.867 166,552 -0.34(-4.19%)
Jun 19, 2002 8.555 8.752 8.211 8.211 340,081 -0.17(-1.97%)
Jun 18, 2002 8.440 8.601 8.372 8.376 117,938 -0.02(-0.22%)
Jun 17, 2002 7.959 8.486 7.959 8.394 114,886 +0.48(+6.09%)
Jun 14, 2002 7.972 7.972 7.913 7.913 165,026 +0.07(+0.88%)
Jun 12, 2002 8.372 8.372 7.821 7.844 328,745 -0.60(-7.07%)
Jun 11, 2002 8.578 8.784 8.440 8.440 352,944 -0.18(-2.13%)
Jun 10, 2002 8.211 8.679 8.211 8.624 217,347 +0.41(+5.03%)
Jun 07, 2002 8.326 8.459 8.211 8.211 245,033 -0.22(-2.66%)
Jun 06, 2002 8.899 8.899 8.436 8.436 417,690 -0.56(-6.22%)
Jun 05, 2002 9.289 9.312 8.968 8.995 111,834 -0.61(-6.40%)
May 31, 2002 9.725 9.816 9.610 9.610 177,671 +0.32(+3.46%)
May 28, 2002 9.532 9.532 9.174 9.289 223,669 -0.28(-2.88%)
May 27, 2002 9.541 9.670 9.532 9.564 134,288 +0.00(+0.00%)
May 24, 2002 9.541 9.670 9.532 9.564 134,288 +0.05(+0.48%)
May 23, 2002 9.633 9.679 9.427 9.518 188,789 -0.11(-1.19%)
May 22, 2002 9.527 9.725 9.527 9.633 168,732 +0.13(+1.35%)
May 21, 2002 9.495 9.518 9.427 9.505 396,108 +0.04(+0.39%)
May 20, 2002 9.472 9.482 9.404 9.468 33,790 +0.02(+0.24%)
May 17, 2002 9.495 9.541 9.445 9.445 128,620 -0.00(-0.05%)
May 16, 2002 9.495 9.495 9.312 9.449 224,323 +0.00(+0.00%)
May 15, 2002 9.454 9.564 9.404 9.449 154,344 +0.00(+0.00%)
May 14, 2002 9.119 9.541 9.064 9.449 148,458 +0.40(+4.41%)
May 13, 2002 9.128 9.197 8.858 9.050 246,995 -0.12(-1.35%)
May 10, 2002 9.592 9.596 8.899 9.174 1,023,515 -0.46(-4.76%)
May 09, 2002 10.28 10.28 9.495 9.633 482,218 -0.69(-6.67%)
May 08, 2002 10.09 10.37 10.09 10.32 164,808 +0.32(+3.21%)
May 07, 2002 10.27 10.27 9.936 10.000 260,293 -0.18(-1.76%)
May 06, 2002 10.39 10.39 10.02 10.18 152,600 -0.26(-2.46%)
May 03, 2002 10.32 10.53 10.14 10.44 176,581 +0.16(+1.56%)
May 02, 2002 10.67 10.69 10.28 10.28 192,931 -0.34(-3.24%)
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.