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, 2004 15.96 17.30 15.96 17.30 352,300 +1.34(+8.40%)
Jun 29, 2004 16.00 16.00 15.50 15.96 111,600 +0.38(+2.44%)
Jun 28, 2004 15.00 15.70 14.99 15.58 426,500 +0.58(+3.87%)
Jun 25, 2004 15.25 15.25 15.00 15.00 74,500 -0.07(-0.46%)
Jun 24, 2004 15.20 15.31 15.00 15.07 151,900 -0.03(-0.20%)
Jun 23, 2004 15.00 15.11 14.90 15.10 131,900 +0.21(+1.41%)
Jun 22, 2004 15.42 15.42 14.87 14.89 142,400 -0.28(-1.85%)
Jun 21, 2004 15.50 15.50 15.17 15.17 53,600 -0.15(-0.98%)
Jun 18, 2004 15.23 15.37 15.14 15.32 59,400 +0.09(+0.59%)
Jun 17, 2004 15.53 15.57 15.19 15.23 249,000 -0.30(-1.93%)
Jun 16, 2004 15.52 15.87 15.48 15.53 107,300 +0.15(+0.98%)
Jun 15, 2004 15.30 15.47 15.21 15.38 136,300 +0.28(+1.85%)
Jun 14, 2004 15.72 15.72 14.89 15.10 131,200 -0.69(-4.37%)
Jun 10, 2004 15.70 15.79 15.58 15.79 12,300 +0.07(+0.45%)
Jun 09, 2004 15.81 15.88 15.57 15.72 112,800 -0.09(-0.57%)
Jun 08, 2004 15.89 15.95 15.55 15.81 126,900 -0.16(-1.00%)
Jun 07, 2004 15.65 16.05 15.44 15.97 186,200 +0.64(+4.17%)
Jun 04, 2004 15.06 15.70 15.03 15.33 870,700 +0.52(+3.51%)
Jun 03, 2004 14.76 14.98 14.69 14.81 275,900 -0.20(-1.33%)
Jun 02, 2004 15.00 15.04 14.88 15.01 121,700 +0.18(+1.21%)
Jun 01, 2004 14.95 14.99 14.63 14.83 240,100 -0.17(-1.13%)
May 28, 2004 15.48 15.48 14.75 15.00 940,700 -0.48(-3.10%)
May 27, 2004 15.20 15.49 15.00 15.48 339,300 +0.28(+1.84%)
May 26, 2004 15.16 15.54 15.06 15.20 188,000 -0.33(-2.12%)
May 25, 2004 15.12 15.63 14.90 15.53 106,800 +0.41(+2.71%)
May 24, 2004 15.09 15.45 15.02 15.12 241,100 +0.13(+0.87%)
May 21, 2004 14.60 15.07 14.55 14.99 215,600 +0.49(+3.38%)
May 20, 2004 14.69 14.77 14.14 14.50 244,700 -0.19(-1.29%)
May 19, 2004 14.90 15.59 14.66 14.69 441,900 +0.59(+4.18%)
May 18, 2004 13.62 14.17 13.62 14.10 186,000 +0.73(+5.46%)
May 17, 2004 14.15 14.15 13.37 13.37 199,300 -1.06(-7.35%)
May 14, 2004 15.22 15.24 14.43 14.43 189,700 -0.79(-5.19%)
May 13, 2004 15.65 15.89 15.12 15.22 138,000 -0.68(-4.28%)
May 12, 2004 16.38 16.46 15.20 15.90 312,300 -0.63(-3.81%)
May 11, 2004 15.81 16.72 15.81 16.53 249,100 +0.72(+4.55%)
May 10, 2004 16.23 16.23 15.77 15.81 432,400 -0.82(-4.93%)
May 07, 2004 17.30 17.32 16.48 16.63 236,600 -0.77(-4.43%)
May 06, 2004 17.82 17.85 17.00 17.40 315,100 -0.62(-3.44%)
May 05, 2004 17.60 18.06 17.50 18.02 301,000 +0.57(+3.27%)
May 04, 2004 16.99 17.45 16.90 17.45 147,600 +0.55(+3.25%)
May 03, 2004 17.40 17.67 16.90 16.90 114,000 -0.90(-5.06%)
Apr 30, 2004 18.06 18.18 17.80 17.80 238,200 -0.36(-1.98%)
Apr 29, 2004 19.25 19.30 18.02 18.16 190,900 -1.28(-6.58%)
Apr 28, 2004 20.00 20.00 19.44 19.44 85,900 -0.66(-3.28%)
Apr 27, 2004 20.41 20.41 19.94 20.10 146,900 -0.21(-1.03%)
Apr 26, 2004 20.90 20.90 20.20 20.31 86,200 -0.59(-2.82%)
Apr 23, 2004 20.45 21.00 20.45 20.90 86,900 +0.35(+1.70%)
Apr 22, 2004 20.20 20.65 20.15 20.55 71,700 +0.15(+0.74%)
Apr 21, 2004 20.54 20.54 19.85 20.40 161,700 -0.39(-1.88%)
Apr 20, 2004 20.90 21.10 20.63 20.79 113,000 -0.40(-1.89%)
Apr 19, 2004 21.33 21.35 20.94 21.19 68,000 -0.09(-0.42%)
Apr 16, 2004 21.15 21.50 21.09 21.28 35,100 -0.12(-0.56%)
Apr 15, 2004 21.58 21.70 21.03 21.40 149,800 -0.18(-0.83%)
Apr 14, 2004 21.63 22.39 21.50 21.58 74,300 -0.02(-0.09%)
Apr 13, 2004 21.78 21.79 21.51 21.60 93,600 +0.02(+0.09%)
Apr 12, 2004 21.58 21.90 21.50 21.58 52,000 -0.10(-0.46%)
Apr 08, 2004 21.80 21.80 21.55 21.68 23,400 -0.03(-0.14%)
Apr 07, 2004 21.75 21.85 21.50 21.71 223,400 -0.29(-1.32%)
Apr 06, 2004 21.67 22.10 21.67 22.00 101,300 +0.43(+1.99%)
Apr 05, 2004 21.80 21.80 21.50 21.57 69,300 -0.03(-0.14%)
Apr 02, 2004 21.58 21.90 21.57 21.60 54,700 +0.03(+0.14%)
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.