Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.80 20.82 19.88 19.89 390,900 -0.76(-3.68%)
Jun 29, 2005 21.09 21.24 20.60 20.65 186,400 -0.47(-2.23%)
Jun 28, 2005 20.65 21.15 20.38 21.12 150,000 +0.72(+3.53%)
Jun 27, 2005 20.82 21.00 20.31 20.40 160,500 -0.52(-2.49%)
Jun 24, 2005 21.00 21.09 20.60 20.92 103,400 -0.09(-0.43%)
Jun 23, 2005 20.96 21.14 20.90 21.01 202,600 +0.06(+0.29%)
Jun 22, 2005 21.10 21.32 20.82 20.95 822,200 -0.13(-0.62%)
Jun 21, 2005 21.02 21.15 20.75 21.08 215,600 +0.06(+0.29%)
Jun 20, 2005 21.60 21.60 20.95 21.02 258,300 -0.95(-4.32%)
Jun 17, 2005 21.65 22.05 21.64 21.97 264,900 -0.08(-0.36%)
Jun 16, 2005 21.56 22.05 21.39 22.05 235,100 +0.44(+2.04%)
Jun 15, 2005 21.79 21.79 21.25 21.61 113,700 -0.57(-2.57%)
Jun 14, 2005 21.87 22.25 21.51 22.18 94,400 +0.33(+1.51%)
Jun 13, 2005 21.68 22.07 21.51 21.85 184,600 +0.18(+0.83%)
Jun 10, 2005 20.89 21.67 20.82 21.67 186,400 +0.98(+4.74%)
Jun 09, 2005 20.80 20.98 20.45 20.69 201,700 -0.69(-3.23%)
Jun 08, 2005 21.56 21.63 21.26 21.38 126,600 -0.02(-0.09%)
Jun 07, 2005 21.53 21.89 21.24 21.40 67,400 -0.25(-1.15%)
Jun 06, 2005 21.68 22.03 21.51 21.65 193,100 -0.29(-1.32%)
Jun 03, 2005 22.00 22.12 21.78 21.94 178,200 +0.09(+0.41%)
Jun 02, 2005 21.60 22.11 21.55 21.85 188,100 +0.31(+1.44%)
Jun 01, 2005 21.55 21.55 21.10 21.54 176,300 -0.16(-0.74%)
May 31, 2005 21.00 21.70 20.73 21.70 254,700 +1.05(+5.08%)
May 27, 2005 20.06 20.84 20.05 20.65 64,400 +0.64(+3.20%)
May 26, 2005 20.10 20.55 20.01 20.01 36,300 +0.02(+0.10%)
May 25, 2005 20.00 20.40 19.83 19.99 74,200 +0.07(+0.35%)
May 24, 2005 19.98 19.98 19.45 19.92 264,500 -0.08(-0.40%)
May 23, 2005 20.13 20.13 19.50 20.00 277,300 -0.14(-0.70%)
May 20, 2005 20.32 20.33 19.62 20.14 132,700 -0.26(-1.27%)
May 19, 2005 20.44 20.59 20.12 20.40 87,200 +0.16(+0.79%)
May 18, 2005 20.75 20.75 20.24 20.24 276,500 -0.01(-0.05%)
May 17, 2005 20.93 21.00 19.85 20.25 784,800 -0.68(-3.25%)
May 16, 2005 20.93 21.08 20.85 20.93 179,400 +0.00(+0.00%)
May 13, 2005 21.40 21.53 20.88 20.93 212,700 -0.40(-1.88%)
May 12, 2005 22.00 22.08 21.32 21.33 192,500 -0.71(-3.22%)
May 11, 2005 22.05 22.26 21.43 22.04 182,600 -0.18(-0.81%)
May 10, 2005 22.40 22.49 22.00 22.22 58,300 -0.08(-0.36%)
May 09, 2005 22.15 22.59 22.15 22.30 161,100 +0.36(+1.64%)
May 06, 2005 23.21 23.35 21.94 21.94 193,800 -1.02(-4.44%)
May 05, 2005 22.87 23.88 22.82 22.96 373,300 +0.69(+3.10%)
May 04, 2005 21.01 22.38 21.00 22.27 249,300 +2.20(+10.96%)
May 03, 2005 20.29 20.29 19.77 20.07 108,200 -0.22(-1.08%)
May 02, 2005 19.85 20.35 19.85 20.29 146,300 +0.19(+0.95%)
Apr 29, 2005 19.95 20.30 19.76 20.10 167,500 +0.14(+0.70%)
Apr 28, 2005 20.20 20.58 19.49 19.96 168,700 -0.49(-2.40%)
Apr 27, 2005 20.95 21.10 20.28 20.45 217,100 -0.56(-2.67%)
Apr 26, 2005 20.81 21.41 20.81 21.01 97,400 -0.30(-1.41%)
Apr 25, 2005 20.65 21.33 20.62 21.31 132,400 +0.41(+1.96%)
Apr 22, 2005 21.41 21.45 20.90 20.90 175,300 -0.56(-2.61%)
Apr 21, 2005 21.10 21.46 21.10 21.46 109,000 +0.51(+2.43%)
Apr 20, 2005 21.52 21.52 20.89 20.95 85,700 -0.65(-3.01%)
Apr 19, 2005 21.50 21.70 20.85 21.60 214,500 +0.79(+3.80%)
Apr 18, 2005 21.34 21.34 20.76 20.81 35,700 -0.28(-1.33%)
Apr 15, 2005 21.29 21.35 20.80 21.09 85,700 -0.20(-0.94%)
Apr 14, 2005 22.37 22.37 21.26 21.29 258,800 -0.57(-2.61%)
Apr 13, 2005 22.41 22.41 21.84 21.86 56,800 -0.25(-1.13%)
Apr 12, 2005 21.92 22.15 21.54 22.11 185,100 +0.12(+0.55%)
Apr 11, 2005 22.20 22.20 21.92 21.99 85,700 -0.04(-0.18%)
Apr 08, 2005 21.88 22.17 21.74 22.03 224,600 +0.38(+1.76%)
Apr 07, 2005 21.25 21.90 21.14 21.65 105,200 +0.63(+3.00%)
Apr 06, 2005 20.85 22.29 20.85 21.02 316,200 +0.42(+2.04%)
Apr 05, 2005 20.70 20.89 20.52 20.60 245,600 +0.05(+0.24%)
Apr 04, 2005 20.72 20.86 20.25 20.55 332,000 -0.42(-2.00%)
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.