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

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4590 +0.0034 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2004 9.816 9.830 9.326 9.449 318,499 -0.25(-2.60%)
Aug 30, 2004 9.537 9.702 9.422 9.702 136,468 +0.20(+2.12%)
Aug 27, 2004 9.422 9.537 9.422 9.500 132,108 +0.09(+0.93%)
Aug 26, 2004 9.541 9.569 9.234 9.413 538,245 -0.23(-2.38%)
Aug 25, 2004 9.702 9.716 9.605 9.642 490,938 -0.06(-0.61%)
Aug 24, 2004 9.679 9.771 9.679 9.702 312,177 +0.21(+2.17%)
Aug 23, 2004 9.633 9.881 9.495 9.495 564,841 -0.11(-1.10%)
Aug 20, 2004 9.390 9.601 9.335 9.601 346,404 +0.19(+2.00%)
Aug 19, 2004 9.101 9.431 9.101 9.413 655,965 +0.37(+4.11%)
Aug 18, 2004 8.853 9.064 8.766 9.041 273,809 +0.17(+1.86%)
Aug 17, 2004 8.798 8.940 8.798 8.876 124,696 +0.08(+0.89%)
Aug 16, 2004 8.697 8.807 8.624 8.798 220,617 +0.10(+1.16%)
Aug 13, 2004 8.844 8.945 8.679 8.697 426,846 -0.15(-1.66%)
Aug 12, 2004 8.651 8.876 8.624 8.844 397,634 +0.24(+2.83%)
Aug 11, 2004 8.569 8.624 8.459 8.601 417,690 +0.05(+0.59%)
Aug 10, 2004 8.601 8.679 8.509 8.550 304,765 +0.06(+0.76%)
Aug 09, 2004 8.509 8.537 8.394 8.486 147,150 +0.02(+0.27%)
Aug 06, 2004 8.376 8.486 8.362 8.463 149,330 +0.09(+1.10%)
Aug 05, 2004 8.706 8.706 8.372 8.372 371,256 -0.34(-3.90%)
Aug 04, 2004 8.734 8.761 8.693 8.711 599,721 +0.00(+0.00%)
Aug 03, 2004 8.734 8.734 8.683 8.711 287,979 +0.02(+0.26%)
Aug 02, 2004 8.642 8.757 8.633 8.688 339,427 +0.00(+0.00%)
Jul 30, 2004 8.738 8.794 8.670 8.688 480,910 -0.03(-0.32%)
Jul 29, 2004 8.784 8.835 8.688 8.716 383,900 +0.00(+0.00%)
Jul 28, 2004 8.615 8.752 8.564 8.716 686,703 +0.22(+2.54%)
Jul 27, 2004 8.298 8.523 8.294 8.500 544,567 +0.33(+4.10%)
Jul 26, 2004 8.133 8.211 8.050 8.165 222,579 -0.01(-0.17%)
Jul 23, 2004 8.170 8.353 8.151 8.179 52,756 +0.07(+0.91%)
Jul 22, 2004 8.165 8.165 8.046 8.105 144,316 -0.11(-1.28%)
Jul 21, 2004 8.477 8.486 8.147 8.211 414,856 -0.25(-2.98%)
Jul 20, 2004 8.394 8.601 8.381 8.463 343,351 +0.02(+0.27%)
Jul 19, 2004 8.697 8.743 8.440 8.440 321,987 -0.23(-2.70%)
Jul 16, 2004 8.720 8.766 8.619 8.674 485,924 +0.10(+1.12%)
Jul 15, 2004 8.610 8.743 8.518 8.578 758,208 -0.01(-0.11%)
Jul 14, 2004 8.376 8.716 8.372 8.587 515,572 +0.21(+2.52%)
Jul 13, 2004 8.303 8.427 8.266 8.376 417,036 +0.10(+1.16%)
Jul 12, 2004 8.096 8.312 8.092 8.280 806,386 +0.18(+2.27%)
Jul 09, 2004 8.073 8.151 8.060 8.096 110,526 +0.05(+0.57%)
Jul 08, 2004 8.050 8.096 7.913 8.050 179,633 +0.06(+0.80%)
Jul 07, 2004 8.119 8.165 7.982 7.986 361,882 -0.02(-0.23%)
Jul 06, 2004 8.170 8.280 7.991 8.005 762,132 -0.05(-0.63%)
Jul 02, 2004 8.096 8.202 7.894 8.055 500,094 -0.05(-0.62%)
Jul 01, 2004 8.119 8.142 7.972 8.105 477,422 +0.17(+2.14%)
Jun 30, 2004 7.321 7.936 7.321 7.936 768,018 +0.61(+8.40%)
Jun 29, 2004 7.339 7.339 7.110 7.321 243,289 +0.17(+2.44%)
Jun 28, 2004 6.881 7.202 6.876 7.147 929,775 +0.27(+3.87%)
Jun 25, 2004 6.995 6.995 6.881 6.881 162,410 -0.03(-0.46%)
Jun 24, 2004 6.972 7.023 6.881 6.913 331,143 -0.01(-0.20%)
Jun 23, 2004 6.881 6.931 6.835 6.927 287,543 +0.10(+1.41%)
Jun 22, 2004 7.073 7.073 6.821 6.830 310,433 -0.13(-1.85%)
Jun 21, 2004 7.110 7.110 6.959 6.959 116,848 -0.07(-0.98%)
Jun 18, 2004 6.986 7.050 6.945 7.027 129,492 +0.04(+0.59%)
Jun 17, 2004 7.124 7.142 6.968 6.986 542,823 -0.14(-1.93%)
Jun 16, 2004 7.119 7.280 7.101 7.124 233,915 +0.07(+0.98%)
Jun 15, 2004 7.018 7.096 6.977 7.055 297,135 +0.13(+1.85%)
Jun 14, 2004 7.211 7.211 6.830 6.927 286,017 -0.32(-4.37%)
Jun 10, 2004 7.202 7.243 7.147 7.243 26,814 +0.03(+0.45%)
Jun 09, 2004 7.252 7.284 7.142 7.211 245,905 -0.04(-0.57%)
Jun 08, 2004 7.289 7.316 7.133 7.252 276,643 -0.07(-1.00%)
Jun 07, 2004 7.179 7.362 7.083 7.326 405,918 +0.29(+4.17%)
Jun 04, 2004 6.908 7.202 6.894 7.032 1,898,136 +0.24(+3.51%)
Jun 03, 2004 6.771 6.872 6.738 6.794 601,465 -0.09(-1.33%)
Jun 02, 2004 6.881 6.899 6.826 6.885 265,307 +0.08(+1.21%)
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.