Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last 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 (%)
Apr 30, 2004 8.284 8.339 8.165 8.165 519,278 -0.17(-1.98%)
Apr 29, 2004 8.830 8.853 8.266 8.330 416,164 -0.59(-6.58%)
Apr 28, 2004 9.174 9.174 8.917 8.917 187,263 -0.30(-3.28%)
Apr 27, 2004 9.362 9.362 9.147 9.220 320,243 -0.10(-1.03%)
Apr 26, 2004 9.587 9.587 9.266 9.316 187,917 -0.27(-2.82%)
Apr 23, 2004 9.381 9.633 9.381 9.587 189,443 +0.16(+1.70%)
Apr 22, 2004 9.266 9.472 9.243 9.427 156,306 +0.07(+0.74%)
Apr 21, 2004 9.422 9.422 9.105 9.358 352,508 -0.18(-1.88%)
Apr 20, 2004 9.587 9.679 9.463 9.537 246,341 -0.18(-1.89%)
Apr 19, 2004 9.784 9.794 9.605 9.720 148,240 -0.04(-0.42%)
Apr 16, 2004 9.702 9.862 9.674 9.761 76,518 -0.06(-0.56%)
Apr 15, 2004 9.899 9.954 9.647 9.816 326,565 -0.08(-0.83%)
Apr 14, 2004 9.922 10.27 9.862 9.899 161,974 -0.01(-0.09%)
Apr 13, 2004 9.991 9.995 9.867 9.908 204,049 +0.01(+0.09%)
Apr 12, 2004 9.899 10.05 9.862 9.899 113,360 -0.05(-0.46%)
Apr 08, 2004 10.000 10.000 9.885 9.945 51,012 -0.01(-0.14%)
Apr 07, 2004 9.977 10.02 9.862 9.959 487,014 -0.13(-1.32%)
Apr 06, 2004 9.940 10.14 9.940 10.09 220,835 +0.20(+1.99%)
Apr 05, 2004 10.000 10.000 9.862 9.894 151,074 -0.01(-0.14%)
Apr 02, 2004 9.899 10.05 9.894 9.908 119,246 +0.01(+0.14%)
Apr 01, 2004 9.656 9.954 9.656 9.894 421,832 +0.24(+2.47%)
Mar 31, 2004 9.445 9.798 9.440 9.656 466,304 +0.17(+1.74%)
Mar 30, 2004 9.587 9.670 9.482 9.491 276,861 -0.00(-0.05%)
Mar 29, 2004 9.385 9.633 9.358 9.495 252,663 +0.41(+4.49%)
Mar 26, 2004 8.991 9.188 8.945 9.087 291,903 +0.11(+1.23%)
Mar 25, 2004 8.927 9.037 8.839 8.977 429,462 +0.12(+1.40%)
Mar 24, 2004 8.945 9.073 8.853 8.853 189,661 -0.12(-1.38%)
Mar 23, 2004 9.073 9.174 8.913 8.977 216,039 +0.02(+0.20%)
Mar 22, 2004 9.119 9.151 8.890 8.959 205,139 -0.26(-2.84%)
Mar 19, 2004 9.211 9.243 9.170 9.220 760,170 -0.11(-1.13%)
Mar 18, 2004 9.564 9.628 9.124 9.326 125,568 -0.12(-1.31%)
Mar 17, 2004 9.399 9.587 9.312 9.449 276,861 +0.09(+0.93%)
Mar 16, 2004 9.651 9.743 9.289 9.362 162,410 -0.01(-0.15%)
Mar 15, 2004 9.752 9.977 9.344 9.376 274,245 -0.44(-4.49%)
Mar 12, 2004 9.651 9.936 9.633 9.816 288,415 +0.17(+1.71%)
Mar 11, 2004 9.849 9.991 9.642 9.651 131,236 -0.13(-1.31%)
Mar 10, 2004 9.931 10.07 9.771 9.780 157,832 -0.06(-0.61%)
Mar 09, 2004 10.13 10.13 9.821 9.839 104,640 -0.29(-2.85%)
Mar 08, 2004 10.36 10.62 10.13 10.13 338,337 -0.12(-1.16%)
Mar 05, 2004 9.954 10.34 9.954 10.25 177,671 +0.29(+2.95%)
Mar 04, 2004 10.23 10.23 9.936 9.954 416,382 -0.23(-2.25%)
Mar 03, 2004 10.30 10.30 10.11 10.18 172,874 -0.14(-1.38%)
Mar 02, 2004 10.33 10.50 10.21 10.33 117,720 -0.12(-1.19%)
Mar 01, 2004 10.58 10.60 10.17 10.45 763,222 -0.10(-0.96%)
Feb 27, 2004 9.931 10.60 9.904 10.55 866,337 +0.55(+5.50%)
Feb 26, 2004 10.000 10.02 9.917 10.000 238,275 -0.02(-0.23%)
Feb 25, 2004 10.000 10.09 9.954 10.02 222,579 -0.07(-0.68%)
Feb 24, 2004 10.17 10.17 10.02 10.09 576,177 -0.08(-0.81%)
Feb 23, 2004 10.29 10.35 10.02 10.17 81,314 +0.00(+0.00%)
Feb 20, 2004 9.748 10.36 9.541 10.17 185,083 +0.06(+0.59%)
Feb 19, 2004 10.25 10.37 10.09 10.11 281,657 -0.32(-3.08%)
Feb 18, 2004 10.06 10.44 10.06 10.44 393,056 +0.30(+2.99%)
Feb 17, 2004 10.42 10.45 9.702 10.13 1,236,285 -0.56(-5.19%)
Feb 13, 2004 11.11 11.12 10.58 10.69 337,029 -0.31(-2.84%)
Feb 12, 2004 11.04 11.14 10.93 11.00 279,041 +0.07(+0.67%)
Feb 11, 2004 10.73 11.07 10.65 10.93 308,471 +0.31(+2.89%)
Feb 10, 2004 10.85 10.86 10.57 10.62 139,302 -0.18(-1.70%)
Feb 09, 2004 10.76 10.89 10.71 10.80 107,474 -0.05(-0.51%)
Feb 06, 2004 10.53 10.87 10.53 10.86 327,437 +0.24(+2.25%)
Feb 05, 2004 10.50 10.86 10.45 10.62 375,834 -0.07(-0.69%)
Feb 04, 2004 10.55 10.69 10.50 10.69 670,353 +0.14(+1.35%)
Feb 03, 2004 10.37 10.57 10.36 10.55 399,814 +0.21(+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.