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, 2002 7.454 7.693 7.092 7.119 445,594 -0.23(-3.18%)
Oct 30, 2002 6.514 7.358 6.514 7.353 218,655 +0.79(+12.10%)
Oct 29, 2002 6.583 6.638 6.376 6.560 178,325 -0.07(-1.04%)
Oct 28, 2002 6.697 6.807 6.628 6.628 202,741 -0.06(-0.82%)
Oct 25, 2002 6.537 6.761 6.477 6.683 242,199 +0.17(+2.61%)
Oct 24, 2002 6.193 6.541 6.161 6.514 569,419 +0.53(+8.81%)
Oct 23, 2002 5.550 6.147 5.550 5.986 527,999 +0.48(+8.75%)
Oct 22, 2002 5.619 5.619 5.459 5.505 364,280 -0.07(-1.23%)
Oct 21, 2002 5.527 5.688 5.527 5.573 187,917 +0.06(+1.08%)
Oct 18, 2002 5.803 5.803 5.413 5.514 755,374 +0.15(+2.74%)
Oct 17, 2002 5.266 5.408 5.257 5.367 645,501 +0.10(+1.92%)
Oct 16, 2002 5.275 5.298 5.211 5.266 80,224 -0.06(-1.03%)
Oct 15, 2002 5.427 5.459 5.225 5.321 19,009,710 +0.00(+0.00%)
Oct 14, 2002 5.550 5.587 5.000 5.321 279,259 -0.28(-4.92%)
Oct 11, 2002 5.592 5.642 5.491 5.596 820,992 +0.02(+0.33%)
Oct 10, 2002 5.509 5.656 5.482 5.578 337,901 +0.09(+1.59%)
Oct 09, 2002 5.482 5.514 5.376 5.491 261,165 -0.02(-0.33%)
Oct 08, 2002 5.390 5.596 5.349 5.509 125,786 +0.10(+1.78%)
Oct 07, 2002 5.917 5.917 5.390 5.413 71,068 -0.46(-7.88%)
Oct 04, 2002 5.927 5.927 5.872 5.876 210,371 -0.10(-1.61%)
Oct 03, 2002 5.711 6.050 5.688 5.972 238,929 +0.32(+5.60%)
Oct 02, 2002 5.794 6.055 5.642 5.656 432,078 -0.17(-2.91%)
Oct 01, 2002 5.477 5.890 5.459 5.826 327,437 +0.39(+7.26%)
Sep 30, 2002 5.688 5.693 5.417 5.431 403,084 -0.30(-5.28%)
Sep 27, 2002 5.936 5.936 5.702 5.734 474,152 -0.20(-3.40%)
Sep 26, 2002 5.894 5.954 5.858 5.936 430,988 +0.07(+1.25%)
Sep 25, 2002 5.872 6.009 5.780 5.862 442,978 +0.04(+0.63%)
Sep 24, 2002 5.991 6.046 5.803 5.826 1,090,006 -0.17(-2.83%)
Sep 23, 2002 6.307 6.307 5.977 5.995 103,550 -0.47(-7.30%)
Sep 20, 2002 6.376 6.482 6.376 6.468 62,784 +0.13(+2.10%)
Sep 19, 2002 6.560 6.560 6.330 6.335 184,429 -0.20(-3.09%)
Sep 18, 2002 6.904 6.904 6.468 6.537 119,900 -0.37(-5.32%)
Sep 17, 2002 7.133 7.165 6.904 6.904 317,627 -0.18(-2.59%)
Sep 16, 2002 7.202 7.284 7.110 7.087 198,163 -0.14(-1.90%)
Sep 13, 2002 7.179 7.390 7.179 7.225 302,367 +0.04(+0.57%)
Sep 12, 2002 7.454 7.454 7.110 7.183 86,546 -0.18(-2.43%)
Sep 11, 2002 7.271 7.362 7.271 7.362 54,282 +0.24(+3.41%)
Sep 10, 2002 6.972 7.179 6.972 7.119 251,137 +0.19(+2.78%)
Sep 09, 2002 6.697 6.959 6.697 6.927 39,240 +0.25(+3.78%)
Sep 06, 2002 6.789 6.789 6.605 6.674 160,666 -0.02(-0.34%)
Sep 05, 2002 6.651 6.812 6.491 6.697 314,139 -0.07(-1.02%)
Sep 04, 2002 6.835 6.835 6.537 6.766 169,604 -0.09(-1.34%)
Sep 03, 2002 7.087 7.087 6.835 6.858 157,832 -0.20(-2.86%)
Aug 30, 2002 7.105 7.138 7.060 7.060 113,578 -0.03(-0.45%)
Aug 29, 2002 7.064 7.115 6.972 7.092 9,330,454 -0.04(-0.58%)
Aug 28, 2002 7.344 7.344 7.041 7.133 218,001 -0.21(-2.81%)
Aug 27, 2002 7.018 7.417 7.018 7.339 509,032 +0.28(+3.90%)
Aug 26, 2002 6.816 7.064 6.816 7.064 137,776 +0.20(+2.94%)
Aug 23, 2002 6.881 6.927 6.858 6.862 266,179 -0.02(-0.33%)
Aug 22, 2002 6.688 7.064 6.688 6.885 672,533 +0.21(+3.16%)
Aug 21, 2002 6.514 6.697 6.514 6.674 169,386 +0.18(+2.83%)
Aug 20, 2002 6.399 6.578 6.353 6.491 206,229 -0.05(-0.70%)
Aug 16, 2002 5.734 6.537 5.619 6.537 648,335 +0.96(+17.28%)
Aug 15, 2002 5.748 5.986 5.573 5.573 436,002 -0.17(-3.03%)
Aug 14, 2002 5.780 5.780 5.688 5.748 175,055 -0.06(-0.95%)
Aug 13, 2002 6.147 6.147 5.780 5.803 291,467 -0.39(-6.30%)
Aug 12, 2002 6.491 6.491 6.078 6.193 279,041 -0.44(-6.57%)
Aug 07, 2002 6.147 6.661 6.147 6.628 195,983 +0.53(+8.65%)
Aug 06, 2002 5.936 6.261 5.890 6.101 348,148 +0.03(+0.45%)
Aug 05, 2002 6.376 6.509 6.069 6.073 225,631 -0.26(-4.06%)
Aug 02, 2002 5.849 6.468 5.849 6.330 2,180,012 +0.53(+9.09%)
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.