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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last 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 (%)
Nov 30, 2021 4.110 4.120 3.915 4.050 1,031,631 -0.09(-2.17%)
Nov 29, 2021 4.120 4.170 4.050 4.140 491,608 +0.04(+0.98%)
Nov 26, 2021 4.180 4.180 4.070 4.100 348,198 -0.05(-1.20%)
Nov 24, 2021 4.120 4.260 4.100 4.150 359,082 +0.04(+0.97%)
Nov 23, 2021 4.090 4.140 3.955 4.110 608,022 +0.00(+0.00%)
Nov 22, 2021 4.190 4.220 4.080 4.110 639,525 +0.00(+0.00%)
Nov 19, 2021 4.190 4.261 4.080 4.110 616,995 +0.04(+0.98%)
Nov 18, 2021 4.030 4.090 4.050 4.070 949,676 -0.07(-1.69%)
Nov 17, 2021 4.290 4.300 4.115 4.140 1,072,200 -0.24(-5.48%)
Nov 16, 2021 4.490 4.490 4.360 4.380 1,201,241 -0.06(-1.35%)
Nov 15, 2021 4.410 4.510 4.370 4.440 429,774 +0.09(+2.07%)
Nov 12, 2021 4.370 4.405 4.295 4.350 844,122 -0.07(-1.58%)
Nov 11, 2021 4.370 4.480 4.370 4.420 547,078 +0.08(+1.84%)
Nov 10, 2021 4.340 4.340 470,176 +0.04(+0.93%)
Nov 09, 2021 4.170 4.435 4.170 4.300 899,630 +0.12(+2.87%)
Nov 08, 2021 4.200 4.250 4.170 4.180 510,702 -0.04(-0.95%)
Nov 05, 2021 4.180 4.290 4.120 4.220 1,578,986 +0.11(+2.68%)
Nov 04, 2021 4.340 4.350 4.090 4.110 2,261,212 -0.36(-8.05%)
Nov 03, 2021 4.360 4.490 4.285 4.470 1,411,301 +0.05(+1.13%)
Nov 02, 2021 4.580 4.638 4.410 4.420 768,130 -0.14(-3.07%)
Nov 01, 2021 4.570 4.580 4.480 4.560 863,488 +0.00(+0.00%)
Oct 29, 2021 4.560 4.695 4.510 4.560 978,847 -0.03(-0.65%)
Oct 28, 2021 4.510 4.645 4.490 4.590 1,368,402 -0.07(-1.50%)
Oct 27, 2021 4.730 4.785 4.615 4.660 965,693 -0.02(-0.43%)
Oct 26, 2021 4.820 4.680 861,402 -0.19(-3.90%)
Oct 25, 2021 4.650 4.905 4.650 4.870 998,604 +0.17(+3.62%)
Oct 22, 2021 4.790 4.790 4.510 4.700 1,760,959 -0.19(-3.89%)
Oct 21, 2021 5.090 5.100 4.800 4.890 1,794,865 -0.32(-6.14%)
Oct 20, 2021 5.220 5.300 5.120 5.210 951,733 +0.05(+0.97%)
Oct 19, 2021 5.200 5.255 5.070 5.160 1,692,146 -0.09(-1.71%)
Oct 18, 2021 5.520 5.520 5.230 5.250 2,916,564 -0.46(-8.06%)
Oct 15, 2021 5.720 6.020 5.680 5.710 5,111,240 +0.68(+13.52%)
Oct 14, 2021 4.970 5.030 4.900 5.030 1,201,538 +0.03(+0.60%)
Oct 13, 2021 4.800 5.070 4.785 5.000 1,363,595 +0.32(+6.84%)
Oct 12, 2021 4.770 4.860 4.660 4.680 895,712 +0.01(+0.21%)
Oct 11, 2021 4.430 4.670 4.430 4.670 1,185,514 +0.18(+4.01%)
Oct 08, 2021 4.410 4.530 4.290 4.490 1,848,072 -0.06(-1.32%)
Oct 07, 2021 4.710 4.710 4.550 4.550 1,157,912 -0.11(-2.36%)
Oct 06, 2021 4.530 4.750 4.530 4.660 1,731,604 +0.02(+0.43%)
Oct 05, 2021 4.510 4.669 4.455 4.640 1,720,276 +0.28(+6.42%)
Oct 04, 2021 4.610 4.616 4.350 4.360 1,961,492 -0.31(-6.64%)
Oct 01, 2021 4.770 4.780 4.640 4.670 636,157 -0.04(-0.85%)
Sep 30, 2021 4.750 4.870 4.700 4.710 929,571 +0.02(+0.43%)
Sep 29, 2021 4.810 4.810 4.640 4.690 651,370 -0.07(-1.47%)
Sep 28, 2021 4.930 4.960 4.731 4.760 959,680 -0.20(-4.03%)
Sep 27, 2021 5.060 5.070 4.915 4.960 1,028,539 -0.14(-2.75%)
Sep 24, 2021 4.970 5.135 4.950 5.100 911,690 +0.09(+1.80%)
Sep 23, 2021 4.960 5.070 4.960 5.010 499,102 +0.07(+1.42%)
Sep 22, 2021 5.020 5.055 4.935 4.940 804,501 -0.04(-0.80%)
Sep 21, 2021 4.880 5.060 4.840 4.980 1,098,138 +0.15(+3.11%)
Sep 20, 2021 4.890 4.930 4.760 4.830 1,195,117 -0.21(-4.17%)
Sep 17, 2021 5.060 5.070 4.960 5.040 817,373 -0.09(-1.75%)
Sep 16, 2021 5.210 5.210 5.120 5.130 724,807 -0.11(-2.10%)
Sep 15, 2021 5.280 5.300 5.190 5.240 748,604 -0.06(-1.13%)
Sep 14, 2021 5.360 5.510 5.290 5.300 806,151 +0.00(+0.00%)
Sep 13, 2021 5.300 5.450 5.290 5.300 754,580 +0.12(+2.32%)
Sep 10, 2021 5.440 5.440 5.180 5.180 1,109,491 -0.20(-3.72%)
Sep 09, 2021 5.130 5.400 5.070 5.380 1,621,018 +0.34(+6.75%)
Sep 08, 2021 5.510 5.510 5.020 5.040 1,556,204 -0.54(-9.68%)
Sep 07, 2021 5.310 5.655 5.310 5.580 999,466 +0.34(+6.49%)
Sep 03, 2021 5.270 5.290 5.170 5.240 787,678 -0.03(-0.57%)
Sep 02, 2021 5.350 5.350 5.240 5.270 987,584 -0.14(-2.59%)
Sep 01, 2021 5.510 5.540 5.400 5.410 778,496 -0.12(-2.17%)
Aug 31, 2021 5.690 5.710 5.505 5.530 417,869 -0.14(-2.47%)
Aug 30, 2021 5.680 5.745 5.650 5.670 369,210 +0.04(+0.71%)
Aug 27, 2021 5.540 5.675 5.530 5.630 341,258 +0.08(+1.44%)
Aug 26, 2021 5.710 5.720 5.525 5.550 569,008 -0.23(-3.98%)
Aug 25, 2021 5.620 5.780 5.595 5.780 526,235 +0.14(+2.48%)
Aug 24, 2021 5.650 5.750 5.630 5.640 602,856 +0.04(+0.71%)
Aug 23, 2021 5.560 5.660 5.510 5.600 593,306 +0.10(+1.82%)
Aug 20, 2021 5.390 5.510 5.360 5.500 1,179,859 +0.07(+1.29%)
Aug 19, 2021 5.330 5.490 5.320 5.430 666,903 +0.01(+0.18%)
Aug 18, 2021 5.530 5.550 5.380 5.420 727,132 -0.24(-4.24%)
Aug 17, 2021 5.690 5.760 5.590 5.660 524,873 -0.14(-2.41%)
Aug 16, 2021 5.790 5.880 5.725 5.800 531,456 +0.00(+0.00%)
Aug 13, 2021 5.760 5.860 5.700 5.800 554,862 +0.06(+1.05%)
Aug 12, 2021 5.770 5.820 5.720 5.740 273,110 -0.07(-1.20%)
Aug 11, 2021 5.810 5.850 5.750 5.810 457,179 -0.02(-0.34%)
Aug 10, 2021 5.800 5.859 5.760 5.830 483,946 +0.02(+0.34%)
Aug 09, 2021 5.830 5.950 5.765 5.810 605,603 -0.01(-0.17%)
Aug 06, 2021 5.790 5.855 5.675 5.820 445,616 +0.07(+1.22%)
Aug 05, 2021 5.880 5.980 5.735 5.750 865,828 -0.04(-0.69%)
Aug 04, 2021 5.860 5.900 5.690 5.790 1,181,918 -0.18(-3.02%)
Aug 03, 2021 5.880 5.970 5.780 5.970 1,292,354 -0.10(-1.65%)
Aug 02, 2021 6.120 6.205 6.020 6.070 995,571 +0.02(+0.33%)
Jul 30, 2021 6.260 6.405 5.995 6.050 1,382,042 -0.18(-2.89%)
Jul 29, 2021 6.450 6.460 6.230 6.230 931,803 -0.45(-6.74%)
Jul 28, 2021 6.690 6.735 6.570 6.680 593,493 +0.04(+0.60%)
Jul 27, 2021 6.600 6.690 6.590 6.640 488,771 -0.06(-0.90%)
Jul 26, 2021 6.610 6.760 6.600 6.700 526,723 +0.18(+2.76%)
Jul 23, 2021 6.750 6.770 6.505 6.520 773,192 -0.23(-3.41%)
Jul 22, 2021 6.920 6.920 6.740 6.750 387,907 -0.24(-3.43%)
Jul 21, 2021 6.850 7.050 6.775 6.990 797,728 +0.14(+2.04%)
Jul 20, 2021 6.790 6.950 6.770 6.850 384,012 -0.03(-0.44%)
Jul 19, 2021 6.830 6.910 6.760 6.880 505,281 -0.16(-2.27%)
Jul 16, 2021 7.080 7.110 7.010 7.040 687,408 +0.09(+1.29%)
Jul 15, 2021 7.160 7.180 6.920 6.950 777,822 -0.27(-3.74%)
Jul 14, 2021 7.250 7.270 7.170 7.220 379,225 +0.11(+1.55%)
Jul 13, 2021 7.150 7.170 7.090 7.110 438,985 -0.08(-1.11%)
Jul 12, 2021 7.200 7.210 7.060 7.190 613,613 +0.01(+0.14%)
Jul 09, 2021 7.170 7.200 7.080 7.180 188,380 +0.10(+1.41%)
Jul 08, 2021 7.060 7.190 6.985 7.080 639,097 -0.12(-1.67%)
Jul 07, 2021 7.260 7.260 7.013 7.200 834,115 -0.05(-0.69%)
Jul 06, 2021 7.500 7.500 7.230 7.250 890,472 -0.52(-6.69%)
Jul 02, 2021 7.750 7.780 7.610 7.770 326,639 +0.15(+1.97%)
Jul 01, 2021 7.850 7.850 7.555 7.620 646,931 -0.17(-2.18%)
Jun 30, 2021 7.710 7.840 7.700 7.790 386,362 -0.04(-0.51%)
Jun 29, 2021 7.850 7.860 7.640 7.830 648,357 -0.03(-0.38%)
Jun 28, 2021 7.890 7.945 7.795 7.860 433,857 -0.03(-0.38%)
Jun 25, 2021 8.090 8.110 7.800 7.890 836,387 -0.23(-2.83%)
Jun 24, 2021 8.150 8.170 8.050 8.120 380,061 +0.11(+1.37%)
Jun 23, 2021 8.250 8.410 8.000 8.010 855,320 -0.30(-3.61%)
Jun 22, 2021 8.160 8.400 7.945 8.310 1,422,478 +0.28(+3.49%)
Jun 21, 2021 7.670 8.100 7.660 8.030 908,836 +0.60(+8.08%)
Jun 18, 2021 7.640 7.690 7.391 7.430 635,552 -0.17(-2.24%)
Jun 17, 2021 7.680 7.790 7.600 7.600 557,110 -0.06(-0.78%)
Jun 16, 2021 7.650 7.780 7.590 7.660 526,778 +0.02(+0.26%)
Jun 15, 2021 7.690 7.710 7.560 7.640 517,610 -0.10(-1.29%)
Jun 14, 2021 7.670 7.830 7.660 7.740 835,707 +0.13(+1.71%)
Jun 11, 2021 7.850 7.880 7.580 7.610 940,652 -0.31(-3.91%)
Jun 10, 2021 7.810 8.010 7.800 7.920 700,969 +0.10(+1.28%)
Jun 09, 2021 7.850 7.930 7.770 7.820 1,008,634 -0.02(-0.26%)
Jun 08, 2021 7.900 8.120 7.770 7.840 1,503,393 -0.15(-1.88%)
Jun 07, 2021 8.030 8.100 7.860 7.990 2,713,928 -0.25(-3.03%)
Jun 04, 2021 7.940 8.260 7.940 8.240 713,111 +0.32(+4.04%)
Jun 03, 2021 8.110 8.122 7.810 7.920 484,655 -0.05(-0.63%)
Jun 02, 2021 7.890 8.015 7.820 7.970 800,038 +0.10(+1.27%)
Jun 01, 2021 7.730 7.870 7.625 7.870 1,594,346 +0.37(+4.93%)
May 28, 2021 7.390 7.530 7.335 7.500 727,732 +0.10(+1.35%)
May 27, 2021 7.170 7.420 7.130 7.400 825,457 +0.31(+4.37%)
May 26, 2021 7.130 7.165 6.980 7.090 790,839 +0.03(+0.42%)
May 25, 2021 6.890 7.110 6.820 7.060 1,217,630 +0.31(+4.59%)
May 24, 2021 6.730 6.800 6.660 6.750 930,165 +0.16(+2.43%)
May 21, 2021 6.690 6.690 6.530 6.590 878,040 -0.09(-1.35%)
May 20, 2021 6.660 6.710 6.510 6.680 1,003,957 +0.07(+1.06%)
May 19, 2021 6.750 6.810 6.560 6.610 1,537,725 -0.20(-2.94%)
May 18, 2021 6.810 6.855 6.760 6.810 1,101,226 -0.05(-0.73%)
May 17, 2021 6.820 6.920 6.750 6.860 1,236,919 -0.05(-0.72%)
May 14, 2021 7.020 7.060 6.865 6.910 1,412,533 -0.05(-0.72%)
May 13, 2021 7.000 7.085 6.900 6.960 805,677 +0.10(+1.46%)
May 12, 2021 7.030 7.070 6.810 6.860 840,160 -0.24(-3.38%)
May 11, 2021 7.050 7.175 7.040 7.100 989,635 -0.08(-1.11%)
May 10, 2021 7.020 7.250 6.920 7.180 2,243,708 +0.17(+2.43%)
May 07, 2021 6.890 7.070 6.840 7.010 785,391 +0.21(+3.09%)
May 06, 2021 6.890 7.000 6.770 6.800 1,464,576 -0.53(-7.23%)
May 05, 2021 7.290 7.395 7.220 7.330 1,069,414 +0.27(+3.82%)
May 04, 2021 7.120 7.210 7.020 7.060 1,406,041 -0.29(-3.95%)
May 03, 2021 7.480 7.520 7.260 7.350 1,660,048 -0.07(-0.94%)
Apr 30, 2021 7.390 7.550 7.255 7.420 1,485,700 +0.13(+1.78%)
Apr 29, 2021 7.060 7.360 7.040 7.290 1,026,986 +0.31(+4.44%)
Apr 28, 2021 6.950 7.095 6.929 6.980 859,432 +0.10(+1.45%)
Apr 27, 2021 7.000 7.030 6.850 6.880 1,233,313 -0.09(-1.29%)
Apr 26, 2021 6.960 7.010 6.890 6.970 1,754,028 +0.09(+1.31%)
Apr 23, 2021 7.030 7.060 6.870 6.880 1,681,300 -0.15(-2.13%)
Apr 22, 2021 7.040 7.180 6.910 7.030 2,880,664 +0.11(+1.59%)
Apr 21, 2021 7.000 7.015 6.711 6.920 1,555,527 -0.11(-1.56%)
Apr 20, 2021 6.780 7.040 6.730 7.030 1,993,308 +0.55(+8.49%)
Apr 19, 2021 6.410 6.600 6.396 6.480 1,082,458 -0.04(-0.61%)
Apr 16, 2021 6.470 6.530 6.360 6.520 1,991,400 +0.09(+1.40%)
Apr 15, 2021 6.720 6.740 6.410 6.430 2,545,068 -0.28(-4.17%)
Apr 14, 2021 6.890 6.900 6.590 6.710 2,725,691 -0.11(-1.61%)
Apr 13, 2021 6.720 6.930 6.680 6.820 3,476,474 +0.41(+6.40%)
Apr 12, 2021 6.060 6.480 6.030 6.410 3,227,561 +0.52(+8.83%)
Apr 09, 2021 6.090 6.110 5.840 5.890 4,255,200 -0.29(-4.69%)
Apr 08, 2021 5.920 6.310 5.845 6.180 5,420,686 +0.39(+6.74%)
Apr 07, 2021 5.920 5.950 5.750 5.790 2,215,673 +0.04(+0.70%)
Apr 06, 2021 5.860 6.060 5.750 5.750 2,849,550 +0.00(+0.00%)
Apr 05, 2021 5.710 5.760 5.630 5.750 1,165,086 +0.12(+2.13%)
Apr 01, 2021 5.840 5.860 5.540 5.630 1,936,900 -0.19(-3.26%)
Mar 31, 2021 5.850 6.060 5.740 5.820 3,473,239 -0.01(-0.17%)
Mar 30, 2021 6.000 6.055 5.790 5.830 3,323,788 +0.04(+0.69%)
Mar 29, 2021 5.380 5.820 5.370 5.790 2,526,058 +0.30(+5.46%)
Mar 26, 2021 5.370 5.490 5.300 5.490 4,012,500 +0.32(+6.19%)
Mar 25, 2021 5.100 5.285 5.070 5.170 3,125,408 +0.12(+2.38%)
Mar 24, 2021 5.330 5.370 5.000 5.050 3,702,497 -0.27(-5.08%)
Mar 23, 2021 5.240 5.460 5.230 5.320 2,979,208 -0.03(-0.56%)
Mar 22, 2021 5.330 5.540 5.120 5.350 4,744,413 +0.27(+5.31%)
Mar 19, 2021 4.570 5.250 4.570 5.080 3,222,100 +0.62(+13.90%)
Mar 18, 2021 4.460 4.530 4.420 4.460 1,137,578 +0.01(+0.22%)
Mar 17, 2021 4.330 4.460 4.310 4.450 1,150,620 +0.09(+2.06%)
Mar 16, 2021 4.440 4.450 4.340 4.360 799,382 -0.04(-0.91%)
Mar 15, 2021 4.400 4.520 4.380 4.400 1,790,264 -0.06(-1.35%)
Mar 12, 2021 4.430 4.480 4.390 4.460 1,673,100 -0.01(-0.22%)
Mar 11, 2021 4.450 4.480 4.380 4.470 1,895,986 +0.17(+3.95%)
Mar 10, 2021 4.260 4.330 4.120 4.300 3,266,897 +0.29(+7.23%)
Mar 09, 2021 3.910 4.100 3.850 4.010 4,961,025 +0.14(+3.62%)
Mar 08, 2021 4.190 4.260 3.820 3.870 7,227,433 -13.18(-77.30%)
Mar 05, 2021 17.46 17.46 16.75 17.05 1,369,300 +0.36(+2.16%)
Mar 04, 2021 16.59 17.22 16.54 16.69 935,683 +0.29(+1.77%)
Mar 03, 2021 15.95 16.58 15.49 16.40 1,826,754 -0.15(-0.91%)
Mar 02, 2021 16.24 16.93 15.91 16.55 1,952,607 +0.04(+0.24%)
Mar 01, 2021 16.32 17.23 15.21 16.51 3,449,024 +1.54(+10.29%)
Feb 26, 2021 15.82 15.83 14.93 14.97 2,480,900 -0.41(-2.67%)
Feb 25, 2021 15.91 16.07 15.30 15.38 2,375,125 -1.13(-6.84%)
Feb 24, 2021 16.46 16.65 16.34 16.51 315,103 +0.06(+0.36%)
Feb 23, 2021 16.31 16.53 16.11 16.45 794,173 +0.13(+0.80%)
Feb 22, 2021 15.68 16.50 15.57 16.32 677,329 -0.18(-1.09%)
Feb 19, 2021 16.22 16.60 16.20 16.50 562,000 +0.68(+4.30%)
Feb 18, 2021 16.15 16.22 15.77 15.82 293,396 -0.34(-2.10%)
Feb 17, 2021 16.41 16.49 16.16 16.16 460,030 -0.35(-2.12%)
Feb 16, 2021 16.49 16.72 16.34 16.51 128,679 +0.06(+0.36%)
Feb 12, 2021 16.23 16.55 16.21 16.45 277,400 +0.21(+1.29%)
Feb 11, 2021 16.36 16.43 16.09 16.24 326,335 +0.09(+0.56%)
Feb 10, 2021 16.17 16.22 15.87 16.15 468,630 -0.09(-0.55%)
Feb 09, 2021 16.05 16.47 15.98 16.24 361,279 -0.06(-0.37%)
Feb 08, 2021 15.90 16.49 15.83 16.30 446,996 +0.51(+3.23%)
Feb 05, 2021 15.55 15.85 15.54 15.79 439,600 +0.52(+3.41%)
Feb 04, 2021 15.23 15.38 15.03 15.27 456,410 +0.10(+0.66%)
Feb 03, 2021 15.30 15.43 15.09 15.17 429,531 +0.02(+0.13%)
Feb 02, 2021 15.10 15.22 14.71 15.15 982,427 +0.70(+4.84%)
Feb 01, 2021 14.16 14.73 14.08 14.45 946,219 +0.76(+5.55%)
Jan 29, 2021 13.73 14.04 13.65 13.69 592,200 -0.13(-0.94%)
Jan 28, 2021 13.71 13.87 13.55 13.82 409,037 +0.16(+1.17%)
Jan 27, 2021 13.99 14.01 13.60 13.66 326,172 -0.34(-2.43%)
Jan 26, 2021 14.02 14.23 13.97 14.00 295,425 +0.39(+2.87%)
Jan 25, 2021 13.75 13.76 13.43 13.61 160,906 -0.18(-1.31%)
Jan 22, 2021 13.83 13.94 13.66 13.79 284,900 -0.40(-2.82%)
Jan 21, 2021 14.53 14.53 14.11 14.19 195,220 -0.33(-2.27%)
Jan 20, 2021 14.73 14.75 14.39 14.52 359,629 -0.02(-0.14%)
Jan 19, 2021 14.42 14.64 14.25 14.54 324,470 +0.23(+1.61%)
Jan 15, 2021 14.52 14.60 14.30 14.31 263,100 -0.40(-2.72%)
Jan 14, 2021 14.80 14.89 14.36 14.71 486,560 +0.16(+1.10%)
Jan 13, 2021 14.82 14.82 14.42 14.55 1,087,150 +0.40(+2.83%)
Jan 12, 2021 13.61 14.35 13.61 14.15 1,037,057 +0.66(+4.89%)
Jan 11, 2021 13.69 13.76 13.39 13.49 281,509 -0.54(-3.85%)
Jan 08, 2021 14.04 14.18 13.76 14.03 433,900 +0.39(+2.86%)
Jan 07, 2021 13.55 13.66 13.34 13.64 303,258 -0.02(-0.15%)
Jan 06, 2021 13.52 14.01 13.44 13.66 505,870 -0.27(-1.94%)
Jan 05, 2021 13.78 13.99 13.62 13.93 507,966 -0.22(-1.55%)
Jan 04, 2021 14.55 14.66 14.14 14.15 443,496 -0.17(-1.19%)
Dec 31, 2020 14.32 14.32 14.32 137,193 -0.06(-0.42%)
Dec 30, 2020 14.45 14.57 14.28 14.38 137,193 -0.02(-0.14%)
Dec 29, 2020 14.64 14.71 14.39 14.40 325,661 +0.06(+0.42%)
Dec 28, 2020 13.99 14.41 13.98 14.34 681,198 +0.31(+2.21%)
Dec 24, 2020 13.98 14.04 13.92 14.03 42,400 +0.09(+0.65%)
Dec 23, 2020 13.96 14.10 13.90 13.94 133,329 -0.02(-0.14%)
Dec 22, 2020 14.05 14.23 13.96 13.96 134,126 -0.06(-0.43%)
Dec 21, 2020 13.95 14.09 13.86 14.02 316,068 -0.53(-3.64%)
Dec 18, 2020 14.59 14.69 14.45 14.55 181,200 +0.10(+0.69%)
Dec 17, 2020 14.62 14.66 14.40 14.45 198,984 -0.16(-1.10%)
Dec 16, 2020 14.36 14.65 14.21 14.61 433,641 +0.22(+1.53%)
Dec 15, 2020 14.34 14.47 14.04 14.39 662,060 +0.27(+1.91%)
Dec 14, 2020 14.51 14.53 14.11 14.12 483,896 -0.10(-0.70%)
Dec 11, 2020 13.93 14.45 13.89 14.22 472,400 -0.01(-0.07%)
Dec 10, 2020 13.70 14.29 13.69 14.23 271,354 +0.43(+3.12%)
Dec 09, 2020 14.03 14.04 13.74 13.80 428,905 -0.11(-0.79%)
Dec 08, 2020 13.75 13.98 13.70 13.91 763,922 +0.35(+2.58%)
Dec 07, 2020 13.72 13.93 13.54 13.56 229,594 -0.13(-0.95%)
Dec 04, 2020 13.88 13.92 13.55 13.69 478,700 -0.13(-0.94%)
Dec 03, 2020 13.50 14.09 13.39 13.82 1,405,766 +1.02(+7.97%)
Dec 02, 2020 12.77 12.81 12.57 12.80 1,007,438 -0.21(-1.61%)
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.