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 (%)
Oct 31, 2003 9.289 9.376 9.197 9.234 487,232 -0.03(-0.30%)
Oct 30, 2003 8.922 9.422 8.922 9.261 481,564 +0.43(+4.88%)
Oct 29, 2003 8.752 8.963 8.752 8.830 263,781 +0.02(+0.26%)
Oct 28, 2003 8.807 8.839 8.780 8.807 212,551 +0.00(+0.00%)
Oct 27, 2003 8.679 8.881 8.647 8.807 179,415 +0.13(+1.48%)
Oct 24, 2003 8.716 8.734 8.578 8.679 146,714 +0.10(+1.12%)
Oct 23, 2003 8.752 8.752 8.532 8.583 161,320 -0.22(-2.45%)
Oct 22, 2003 8.959 8.977 8.748 8.798 1,070,604 -0.14(-1.54%)
Oct 21, 2003 8.670 9.032 8.670 8.936 382,592 +0.33(+3.89%)
Oct 20, 2003 8.670 8.734 8.601 8.601 309,343 -0.09(-1.06%)
Oct 17, 2003 8.716 8.716 8.670 8.693 88,726 -0.06(-0.73%)
Oct 16, 2003 8.949 8.949 8.720 8.757 116,848 -0.19(-2.15%)
Oct 15, 2003 9.124 9.124 8.913 8.949 67,144 -0.20(-2.21%)
Oct 14, 2003 9.105 9.124 9.064 9.151 180,723 +0.10(+1.11%)
Oct 13, 2003 8.945 9.060 8.945 9.050 586,423 +0.11(+1.23%)
Oct 10, 2003 9.000 9.096 8.949 8.940 86,110 -0.15(-1.62%)
Oct 09, 2003 9.032 9.115 8.963 9.087 224,759 +0.10(+1.12%)
Oct 08, 2003 9.151 9.151 8.945 8.986 439,926 -0.00(-0.05%)
Oct 07, 2003 8.972 9.101 8.972 8.991 134,724 +0.06(+0.72%)
Oct 06, 2003 8.899 9.018 8.899 8.927 79,788 +0.17(+1.94%)
Oct 03, 2003 8.876 8.876 8.716 8.757 346,840 -0.01(-0.16%)
Oct 02, 2003 8.734 8.807 8.716 8.771 394,582 -0.01(-0.16%)
Oct 01, 2003 8.683 8.784 8.555 8.784 426,192 +0.12(+1.43%)
Sep 30, 2003 8.670 8.679 8.330 8.661 234,569 +0.03(+0.32%)
Sep 29, 2003 8.330 8.633 8.280 8.633 122,298 +0.26(+3.12%)
Sep 26, 2003 8.349 8.385 8.252 8.372 264,435 +0.02(+0.27%)
Sep 25, 2003 8.532 8.532 8.257 8.349 148,676 -0.14(-1.62%)
Sep 24, 2003 8.647 8.647 8.486 8.486 168,296 -0.11(-1.23%)
Sep 23, 2003 8.624 8.780 8.546 8.592 189,225 -0.05(-0.53%)
Sep 22, 2003 8.642 8.642 8.578 8.638 76,736 -0.03(-0.37%)
Sep 19, 2003 8.761 8.785 8.647 8.670 335,285 +0.00(+0.00%)
Sep 18, 2003 9.083 9.110 8.564 8.670 912,117 -0.28(-3.13%)
Sep 17, 2003 8.968 8.972 8.830 8.949 413,984 +0.12(+1.40%)
Sep 16, 2003 8.761 8.830 8.734 8.826 381,284 +0.06(+0.73%)
Sep 15, 2003 8.693 8.867 8.601 8.761 284,927 +0.12(+1.38%)
Sep 12, 2003 8.638 8.812 8.468 8.642 495,298 +0.02(+0.21%)
Sep 11, 2003 8.725 8.830 8.624 8.624 602,119 -0.11(-1.31%)
Sep 10, 2003 8.633 8.945 8.633 8.738 319,153 -0.01(-0.10%)
Sep 09, 2003 9.174 9.174 8.734 8.748 444,068 -0.38(-4.17%)
Sep 08, 2003 9.404 9.486 9.124 9.128 252,663 -0.18(-1.92%)
Sep 05, 2003 9.349 9.518 9.294 9.307 217,129 +0.00(+0.05%)
Sep 04, 2003 9.280 9.578 9.280 9.303 411,368 +0.02(+0.25%)
Sep 03, 2003 9.193 9.427 9.151 9.280 244,597 +0.11(+1.20%)
Sep 02, 2003 9.133 9.312 9.000 9.170 316,319 +0.15(+1.68%)
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%)
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.