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 (%)
Jul 30, 2004 19.05 19.17 18.90 18.94 220,600 -0.06(-0.32%)
Jul 29, 2004 19.15 19.26 18.94 19.00 176,100 +0.00(+0.00%)
Jul 28, 2004 18.78 19.08 18.67 19.00 315,000 +0.47(+2.54%)
Jul 27, 2004 18.09 18.58 18.08 18.53 249,800 +0.73(+4.10%)
Jul 26, 2004 17.73 17.90 17.55 17.80 102,100 -0.03(-0.17%)
Jul 23, 2004 17.81 18.21 17.77 17.83 24,200 +0.16(+0.91%)
Jul 22, 2004 17.80 17.80 17.54 17.67 66,200 -0.23(-1.28%)
Jul 21, 2004 18.48 18.50 17.76 17.90 190,300 -0.55(-2.98%)
Jul 20, 2004 18.30 18.75 18.27 18.45 157,500 +0.05(+0.27%)
Jul 19, 2004 18.96 19.06 18.40 18.40 147,700 -0.51(-2.70%)
Jul 16, 2004 19.01 19.11 18.79 18.91 222,900 +0.21(+1.12%)
Jul 15, 2004 18.77 19.06 18.57 18.70 347,800 -0.02(-0.11%)
Jul 14, 2004 18.26 19.00 18.25 18.72 236,500 +0.46(+2.52%)
Jul 13, 2004 18.10 18.37 18.02 18.26 191,300 +0.21(+1.16%)
Jul 12, 2004 17.65 18.12 17.64 18.05 369,900 +0.40(+2.27%)
Jul 09, 2004 17.60 17.77 17.57 17.65 50,700 +0.10(+0.57%)
Jul 08, 2004 17.55 17.65 17.25 17.55 82,400 +0.14(+0.80%)
Jul 07, 2004 17.70 17.80 17.40 17.41 166,000 -0.04(-0.23%)
Jul 06, 2004 17.81 18.05 17.42 17.45 349,600 -0.11(-0.63%)
Jul 02, 2004 17.65 17.88 17.21 17.56 229,400 -0.11(-0.62%)
Jul 01, 2004 17.70 17.75 17.38 17.67 219,000 +0.37(+2.14%)
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%)
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.