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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 16, 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 (%)
Aug 31, 2005 10.99 11.02 10.86 11.02 612,801 +0.09(+0.84%)
Aug 30, 2005 11.12 11.15 10.87 10.93 178,543 -0.13(-1.16%)
Aug 29, 2005 11.00 11.11 10.94 11.05 342,261 +0.08(+0.71%)
Aug 26, 2005 11.24 11.24 10.94 10.98 434,258 -0.26(-2.33%)
Aug 25, 2005 11.03 11.24 10.94 11.24 284,491 +0.25(+2.30%)
Aug 24, 2005 10.87 11.12 10.87 10.99 293,647 -0.17(-1.56%)
Aug 23, 2005 11.05 11.23 11.03 11.16 608,441 -0.11(-0.98%)
Aug 22, 2005 11.11 11.35 11.11 11.27 218,655 +0.27(+2.42%)
Aug 19, 2005 11.28 11.40 10.91 11.00 909,501 -0.21(-1.84%)
Aug 18, 2005 11.33 11.45 11.17 11.21 996,701 -0.12(-1.05%)
Aug 17, 2005 11.13 11.46 11.13 11.33 992,341 +0.24(+2.19%)
Aug 16, 2005 11.28 11.28 11.08 11.09 290,595 -0.11(-0.94%)
Aug 15, 2005 10.99 11.26 10.96 11.19 951,575 +0.18(+1.67%)
Aug 12, 2005 10.94 11.03 10.82 11.01 1,441,206 -0.05(-0.42%)
Aug 11, 2005 11.27 11.27 10.96 11.05 735,972 -0.26(-2.31%)
Aug 10, 2005 11.33 11.33 11.15 11.32 1,099,380 +0.31(+2.83%)
Aug 09, 2005 10.92 11.05 10.90 11.00 1,777,800 +0.22(+2.04%)
Aug 08, 2005 10.82 11.02 10.73 10.78 601,029 +0.07(+0.69%)
Aug 05, 2005 10.60 10.76 10.60 10.71 512,956 +0.11(+1.08%)
Aug 04, 2005 10.55 10.67 10.34 10.60 678,201 +0.05(+0.44%)
Aug 03, 2005 10.34 10.55 10.15 10.55 353,162 +0.25(+2.40%)
Aug 02, 2005 10.16 10.32 10.10 10.30 278,823 +0.16(+1.58%)
Aug 01, 2005 10.05 10.15 10.01 10.14 231,081 +0.11(+1.05%)
Jul 29, 2005 10.02 10.07 10.000 10.04 206,447 -0.02(-0.23%)
Jul 28, 2005 9.881 10.11 9.876 10.06 812,708 +0.17(+1.76%)
Jul 27, 2005 9.908 9.913 9.656 9.885 1,029,837 +0.21(+2.13%)
Jul 26, 2005 9.404 9.693 9.220 9.679 493,336 +0.16(+1.69%)
Jul 25, 2005 9.679 9.679 9.440 9.518 4,487,555 -0.21(-2.17%)
Jul 22, 2005 9.665 9.798 9.647 9.729 425,974 +0.11(+1.14%)
Jul 21, 2005 9.642 9.647 9.486 9.619 9,296,445 +0.04(+0.43%)
Jul 20, 2005 9.128 9.647 9.128 9.578 572,471 +0.38(+4.14%)
Jul 19, 2005 9.238 9.243 8.991 9.197 344,223 -0.05(-0.50%)
Jul 18, 2005 9.243 9.394 9.211 9.243 967,489 +0.00(+0.00%)
Jul 15, 2005 9.174 9.376 9.046 9.243 356,868 +0.01(+0.15%)
Jul 14, 2005 9.174 9.266 9.096 9.229 404,828 +0.24(+2.65%)
Jul 13, 2005 9.128 9.161 8.968 8.991 967,707 +0.15(+1.71%)
Jul 12, 2005 8.633 8.931 8.633 8.839 1,347,901 +0.24(+2.83%)
Jul 11, 2005 8.500 8.761 8.500 8.596 913,207 +0.03(+0.32%)
Jul 08, 2005 8.624 8.807 8.564 8.569 1,298,851 +0.03(+0.38%)
Jul 07, 2005 8.399 8.541 8.353 8.537 919,311 +0.02(+0.27%)
Jul 06, 2005 8.807 8.862 8.514 8.514 466,522 -0.30(-3.38%)
Jul 05, 2005 9.151 9.165 8.716 8.812 569,419 -0.44(-4.71%)
Jul 01, 2005 9.179 9.266 9.073 9.248 419,216 +0.12(+1.36%)
Jun 30, 2005 9.541 9.550 9.119 9.124 852,166 -0.35(-3.68%)
Jun 29, 2005 9.674 9.743 9.449 9.472 406,354 -0.22(-2.23%)
Jun 28, 2005 9.472 9.702 9.349 9.688 327,001 +0.33(+3.53%)
Jun 27, 2005 9.550 9.633 9.316 9.358 349,892 -0.24(-2.49%)
Jun 24, 2005 9.633 9.674 9.449 9.596 225,413 -0.04(-0.43%)
Jun 23, 2005 9.615 9.697 9.587 9.638 441,670 +0.03(+0.29%)
Jun 22, 2005 9.679 9.780 9.550 9.610 1,792,406 -0.06(-0.62%)
Jun 21, 2005 9.642 9.702 9.518 9.670 470,010 +0.03(+0.29%)
Jun 20, 2005 9.908 9.908 9.610 9.642 563,097 -0.44(-4.32%)
Jun 17, 2005 9.931 10.11 9.927 10.08 577,485 -0.04(-0.36%)
Jun 16, 2005 9.890 10.11 9.812 10.11 512,520 +0.20(+2.04%)
Jun 15, 2005 9.995 9.995 9.748 9.913 247,867 -0.26(-2.57%)
Jun 14, 2005 10.03 10.21 9.867 10.17 205,793 +0.15(+1.51%)
Jun 13, 2005 9.945 10.12 9.867 10.02 402,430 +0.08(+0.83%)
Jun 10, 2005 9.583 9.940 9.550 9.940 406,354 +0.45(+4.74%)
Jun 09, 2005 9.541 9.624 9.381 9.491 439,708 -0.32(-3.23%)
Jun 08, 2005 9.890 9.922 9.752 9.807 275,989 -0.01(-0.09%)
Jun 07, 2005 9.876 10.04 9.743 9.816 146,932 -0.11(-1.15%)
Jun 06, 2005 9.945 10.11 9.867 9.931 420,960 -0.13(-1.32%)
Jun 03, 2005 10.09 10.15 9.991 10.06 388,478 +0.04(+0.41%)
Jun 02, 2005 9.908 10.14 9.885 10.02 410,060 +0.14(+1.44%)
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.