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 (%)
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%)
Aug 01, 2002 5.505 5.872 5.505 5.803 435,784 +0.31(+5.59%)
Jul 31, 2002 5.459 5.505 5.367 5.495 207,537 -0.01(-0.17%)
Jul 30, 2002 5.688 5.734 5.275 5.505 560,917 -0.41(-6.90%)
Jul 29, 2002 6.193 6.193 5.839 5.913 432,950 -0.28(-4.52%)
Jul 26, 2002 6.353 6.358 5.963 6.193 543,259 -0.28(-4.26%)
Jul 25, 2002 6.812 6.816 6.422 6.468 303,675 -0.37(-5.37%)
Jul 24, 2002 6.720 6.835 6.605 6.835 435,566 +0.11(+1.71%)
Jul 23, 2002 6.927 6.927 6.454 6.720 580,101 -0.21(-2.98%)
Jul 22, 2002 7.454 7.486 6.927 6.927 333,977 -0.83(-10.65%)
Jul 19, 2002 7.798 7.798 7.752 7.752 234,787 +0.17(+2.30%)
Jul 17, 2002 7.546 7.615 7.546 7.578 66,490 -0.17(-2.25%)
Jul 12, 2002 7.936 7.936 7.729 7.752 117,720 -0.02(-0.30%)
Jul 11, 2002 7.798 7.844 7.706 7.775 276,207 -0.11(-1.40%)
Jul 10, 2002 7.982 7.982 7.803 7.885 48,396 -0.09(-1.09%)
Jul 09, 2002 7.913 7.972 7.913 7.972 330,925 +0.04(+0.46%)
Jul 08, 2002 8.165 8.165 7.936 7.936 334,631 -0.21(-2.54%)
Jul 05, 2002 8.349 8.372 8.142 8.142 131,018 -0.18(-2.20%)
Jul 04, 2002 8.257 8.372 8.165 8.326 148,894 +0.00(+0.00%)
Jul 03, 2002 8.257 8.372 8.165 8.326 148,894 +0.07(+0.89%)
Jul 02, 2002 8.349 8.427 8.252 8.252 384,118 -0.10(-1.15%)
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.