Companhia Brasileira DE Distribuicao (NY: CBD )

6.820 USD +0.410 (+6.40%)
Official Closing Price Updated: 7:55 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.65 23.11 21.59 23.00 397,400 +1.20(+5.50%)
Feb 26, 2004 21.80 21.84 21.62 21.80 109,300 -0.05(-0.23%)
Feb 25, 2004 21.80 22.00 21.70 21.85 102,100 -0.15(-0.68%)
Feb 24, 2004 22.18 22.18 21.85 22.00 264,300 -0.18(-0.81%)
Feb 23, 2004 22.43 22.57 21.84 22.18 37,300 +0.00(+0.00%)
Feb 20, 2004 21.25 22.58 20.80 22.18 84,900 +0.13(+0.59%)
Feb 19, 2004 22.35 22.60 22.00 22.05 129,200 -0.70(-3.08%)
Feb 18, 2004 21.94 22.75 21.94 22.75 180,300 +0.66(+2.99%)
Feb 17, 2004 22.72 22.79 21.15 22.09 567,100 -1.21(-5.19%)
Feb 13, 2004 24.23 24.25 23.06 23.30 154,600 -0.68(-2.84%)
Feb 12, 2004 24.07 24.29 23.82 23.98 128,000 +0.16(+0.67%)
Feb 11, 2004 23.40 24.13 23.21 23.82 141,500 +0.67(+2.89%)
Feb 10, 2004 23.65 23.67 23.05 23.15 63,900 -0.40(-1.70%)
Feb 09, 2004 23.46 23.74 23.35 23.55 49,300 -0.12(-0.51%)
Feb 06, 2004 22.95 23.70 22.95 23.67 150,200 +0.52(+2.25%)
Feb 05, 2004 22.88 23.67 22.78 23.15 172,400 -0.16(-0.69%)
Feb 04, 2004 23.00 23.31 22.90 23.31 307,500 +0.31(+1.35%)
Feb 03, 2004 22.60 23.05 22.59 23.00 183,400 +0.45(+2.00%)
Feb 02, 2004 22.79 22.81 21.97 22.55 379,400 -0.44(-1.91%)
Jan 30, 2004 23.10 23.30 22.91 22.99 232,600 -0.57(-2.42%)
Jan 29, 2004 24.35 24.45 23.29 23.56 270,800 -1.50(-5.99%)
Jan 28, 2004 26.03 26.03 24.95 25.06 83,400 -0.92(-3.54%)
Jan 27, 2004 26.06 26.20 25.90 25.98 83,300 -0.13(-0.50%)
Jan 26, 2004 26.03 26.34 26.03 26.11 66,900 +0.21(+0.81%)
Jan 23, 2004 24.86 26.02 24.70 25.90 74,100 +1.10(+4.44%)
Jan 22, 2004 24.65 24.83 24.53 24.80 185,400 -0.42(-1.67%)
Jan 21, 2004 25.63 25.66 24.85 25.22 105,700 -0.78(-3.00%)
Jan 20, 2004 26.18 26.18 25.74 26.00 105,500 -0.03(-0.12%)
Jan 16, 2004 25.80 26.03 25.50 26.03 87,300 +0.09(+0.35%)
Jan 15, 2004 26.50 26.54 25.93 25.94 80,500 -1.13(-4.17%)
Jan 14, 2004 27.34 27.34 26.00 27.07 291,200 -0.32(-1.17%)
Jan 13, 2004 27.64 28.27 27.36 27.39 199,400 -0.35(-1.26%)
Jan 12, 2004 27.38 27.74 27.26 27.74 103,200 +0.46(+1.69%)
Jan 09, 2004 27.12 27.35 27.06 27.28 82,100 +0.24(+0.89%)
Jan 08, 2004 27.16 27.23 26.93 27.04 186,300 +0.04(+0.15%)
Jan 07, 2004 26.18 27.50 26.18 27.00 276,100 +0.85(+3.25%)
Jan 06, 2004 26.30 26.35 25.61 26.15 184,500 -0.12(-0.46%)
Jan 05, 2004 25.28 26.29 25.20 26.27 88,100 +1.19(+4.74%)
Jan 02, 2004 25.15 25.15 24.96 25.08 62,700 -0.07(-0.28%)
Dec 31, 2003 24.40 25.15 24.40 25.15 55,900 +0.85(+3.50%)
Dec 30, 2003 24.67 24.67 24.07 24.30 50,500 -0.32(-1.30%)
Dec 29, 2003 24.33 24.73 24.25 24.62 64,200 +0.29(+1.19%)
Dec 26, 2003 24.74 24.74 24.33 24.33 6,700 -0.31(-1.26%)
Dec 24, 2003 24.35 24.65 24.35 24.64 6,900 +0.34(+1.40%)
Dec 23, 2003 24.16 24.35 24.00 24.30 87,300 +0.10(+0.41%)
Dec 22, 2003 23.31 24.19 23.31 24.20 47,100 +0.89(+3.82%)
Dec 19, 2003 23.15 23.37 23.15 23.31 20,500 +0.12(+0.52%)
Dec 18, 2003 22.79 23.19 22.61 23.19 99,100 +0.47(+2.07%)
Dec 17, 2003 23.14 23.16 22.49 22.72 77,200 -0.58(-2.49%)
Dec 16, 2003 23.60 23.60 23.36 23.30 63,200 -0.43(-1.81%)
Dec 15, 2003 24.02 24.05 23.73 23.73 87,500 +0.32(+1.37%)
Dec 12, 2003 23.25 23.47 23.14 23.41 75,500 +0.27(+1.17%)
Dec 11, 2003 22.93 23.19 22.93 23.14 86,800 +0.36(+1.58%)
Dec 10, 2003 23.74 23.74 22.76 22.78 85,100 -0.96(-4.04%)
Dec 09, 2003 24.20 24.25 23.71 23.74 180,400 +0.04(+0.17%)
Dec 08, 2003 22.60 24.23 23.55 23.70 330,800 +1.10(+4.87%)
Dec 05, 2003 22.61 22.70 22.50 22.60 122,200 -0.01(-0.04%)
Dec 04, 2003 22.60 22.71 22.57 22.61 184,100 +0.01(+0.04%)
Dec 03, 2003 22.41 22.64 22.41 22.60 289,300 +0.05(+0.22%)
Dec 02, 2003 22.45 22.54 22.19 22.55 178,800 -0.12(-0.53%)
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.