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 (%)
Jan 31, 2003 6.674 6.674 6.509 6.560 309,343 -0.11(-1.72%)
Jan 30, 2003 6.706 6.734 6.651 6.674 222,579 -0.02(-0.34%)
Jan 29, 2003 6.605 6.697 6.514 6.697 170,694 +0.07(+1.11%)
Jan 28, 2003 6.560 6.642 6.472 6.624 240,891 +0.13(+2.05%)
Jan 27, 2003 6.697 6.780 6.477 6.491 247,431 -0.33(-4.84%)
Jan 24, 2003 7.064 7.064 6.743 6.821 385,208 -0.32(-4.43%)
Jan 23, 2003 7.206 7.234 7.133 7.138 414,638 -0.04(-0.51%)
Jan 22, 2003 7.110 7.225 7.105 7.174 256,151 -0.03(-0.38%)
Jan 21, 2003 7.060 7.316 6.904 7.202 335,285 +0.09(+1.29%)
Jan 17, 2003 7.165 7.165 7.041 7.110 333,105 -0.09(-1.27%)
Jan 16, 2003 7.133 7.271 7.133 7.202 183,121 +0.07(+1.03%)
Jan 15, 2003 7.294 7.294 7.110 7.128 193,585 -0.09(-1.27%)
Jan 14, 2003 7.225 7.271 7.211 7.220 218,219 -0.00(-0.06%)
Jan 13, 2003 7.339 7.339 7.225 7.225 25,288 -0.02(-0.32%)
Jan 10, 2003 7.275 7.275 7.225 7.248 80,442 -0.02(-0.32%)
Jan 09, 2003 7.294 7.362 7.188 7.271 328,963 +0.04(+0.57%)
Jan 08, 2003 7.179 7.275 7.156 7.229 297,789 +0.08(+1.16%)
Jan 07, 2003 7.339 7.372 7.147 7.147 267,051 -0.31(-4.12%)
Jan 06, 2003 7.275 7.523 7.275 7.454 250,265 +0.27(+3.77%)
Jan 03, 2003 7.161 7.261 7.156 7.183 232,607 +0.03(+0.45%)
Jan 02, 2003 6.995 7.156 6.963 7.151 86,982 +0.13(+1.90%)
Dec 31, 2002 7.018 7.027 6.977 7.018 61,694 +0.05(+0.66%)
Dec 30, 2002 7.041 7.041 6.949 6.972 66,054 -0.09(-1.30%)
Dec 27, 2002 6.927 7.083 6.927 7.064 132,544 +0.09(+1.25%)
Dec 26, 2002 6.986 7.041 6.977 6.977 50,576 -0.06(-0.78%)
Dec 24, 2002 6.995 7.096 6.995 7.032 27,250 +0.07(+0.99%)
Dec 23, 2002 6.881 6.995 6.881 6.963 64,746 -0.01(-0.13%)
Dec 20, 2002 7.087 7.202 6.835 6.972 325,911 -0.03(-0.46%)
Dec 19, 2002 6.972 7.073 6.959 7.005 173,965 +0.02(+0.33%)
Dec 18, 2002 6.881 7.101 6.881 6.982 231,517 +0.01(+0.13%)
Dec 17, 2002 6.885 7.110 6.885 6.972 363,408 +0.08(+1.20%)
Dec 16, 2002 6.697 6.963 6.697 6.890 718,314 +0.24(+3.59%)
Dec 13, 2002 6.651 6.697 6.628 6.651 37,060 +0.02(+0.35%)
Dec 12, 2002 6.619 6.642 6.532 6.628 340,735 +0.00(+0.00%)
Dec 11, 2002 6.583 6.633 6.422 6.628 248,521 +0.09(+1.40%)
Dec 10, 2002 6.651 6.807 6.491 6.537 265,307 +0.05(+0.71%)
Dec 09, 2002 6.766 6.766 6.422 6.491 144,970 -0.30(-4.39%)
Dec 06, 2002 6.743 6.807 6.743 6.789 71,068 +0.08(+1.23%)
Dec 05, 2002 6.766 6.812 6.628 6.706 160,448 +0.01(+0.14%)
Dec 04, 2002 6.720 6.899 6.674 6.697 247,213 -0.21(-2.99%)
Dec 03, 2002 7.271 7.303 6.849 6.904 234,569 -0.34(-4.75%)
Dec 02, 2002 7.087 7.440 7.087 7.248 330,489 +0.09(+1.28%)
Nov 29, 2002 7.179 7.179 7.110 7.156 173,529 +0.05(+0.65%)
Nov 27, 2002 7.110 7.179 7.055 7.110 154,780 +0.05(+0.65%)
Nov 26, 2002 7.161 7.179 7.064 7.064 262,037 -0.10(-1.35%)
Nov 25, 2002 7.211 7.298 7.018 7.161 115,322 -0.05(-0.70%)
Nov 22, 2002 7.156 7.266 7.156 7.211 184,211 +0.02(+0.26%)
Nov 21, 2002 7.128 7.197 7.128 7.193 119,464 +0.06(+0.90%)
Nov 20, 2002 6.881 7.142 6.881 7.128 365,806 +0.25(+3.60%)
Nov 19, 2002 7.133 7.133 6.743 6.881 427,500 -0.23(-3.23%)
Nov 18, 2002 7.225 7.225 7.110 7.110 128,838 -0.11(-1.52%)
Nov 15, 2002 7.220 7.271 7.202 7.220 19,838 +0.04(+0.58%)
Nov 14, 2002 7.390 7.390 7.110 7.179 304,765 -0.27(-3.63%)
Nov 13, 2002 7.537 7.537 7.248 7.449 245,905 -0.09(-1.16%)
Nov 12, 2002 7.638 7.729 7.500 7.537 200,561 -0.17(-2.20%)
Nov 11, 2002 7.633 7.706 7.610 7.706 109,218 +0.12(+1.63%)
Nov 08, 2002 7.335 7.592 7.335 7.583 196,201 +0.33(+4.62%)
Nov 07, 2002 7.138 7.275 6.963 7.248 340,735 +0.07(+0.96%)
Nov 06, 2002 7.193 7.477 7.101 7.179 143,880 -0.06(-0.82%)
Nov 05, 2002 7.404 7.404 7.156 7.238 110,744 -0.21(-2.77%)
Nov 04, 2002 7.294 7.569 7.294 7.445 125,350 +0.11(+1.44%)
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.