Skip to main content

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, 2008 42.57 43.23 42.40 42.46 225,875 -0.13(-0.31%)
Jun 27, 2008 42.00 43.11 41.77 42.59 398,795 +0.49(+1.16%)
Jun 26, 2008 42.91 42.91 42.00 42.10 255,518 -1.92(-4.36%)
Jun 25, 2008 42.64 44.07 42.40 44.02 385,683 +1.14(+2.66%)
Jun 24, 2008 44.02 44.30 42.53 42.88 196,229 -1.13(-2.57%)
Jun 23, 2008 44.72 44.93 43.88 44.01 160,039 -0.25(-0.56%)
Jun 20, 2008 45.66 45.78 44.00 44.26 519,385 -2.17(-4.67%)
Jun 19, 2008 47.58 47.76 46.24 46.43 306,520 -1.11(-2.33%)
Jun 18, 2008 48.37 48.39 46.79 47.54 349,890 -1.10(-2.26%)
Jun 17, 2008 47.27 48.79 47.27 48.64 652,813 +2.49(+5.40%)
Jun 16, 2008 45.80 47.07 45.46 46.15 468,365 +0.63(+1.38%)
Jun 13, 2008 44.46 45.53 44.18 45.52 367,765 +1.09(+2.45%)
Jun 12, 2008 44.06 45.75 44.06 44.43 217,100 +0.21(+0.47%)
Jun 11, 2008 45.12 45.32 44.20 44.22 290,659 -1.41(-3.09%)
Jun 10, 2008 45.43 45.78 44.87 45.63 219,668 -0.91(-1.96%)
Jun 09, 2008 46.23 46.61 45.81 46.54 422,250 +0.74(+1.62%)
Jun 06, 2008 46.96 47.01 45.75 45.80 289,052 -1.19(-2.53%)
Jun 05, 2008 46.95 47.04 45.87 46.99 394,344 +0.26(+0.56%)
Jun 04, 2008 46.40 47.56 46.29 46.73 452,149 -0.09(-0.19%)
Jun 03, 2008 47.61 47.61 46.12 46.82 181,915 +0.04(+0.09%)
Jun 02, 2008 46.70 47.32 46.54 46.78 152,719 -0.40(-0.85%)
May 30, 2008 47.48 47.55 46.83 47.18 160,242 +0.12(+0.25%)
May 29, 2008 46.90 47.80 46.65 47.06 324,028 +0.01(+0.02%)
May 28, 2008 45.05 47.33 44.91 47.05 326,753 +2.63(+5.92%)
May 27, 2008 44.26 44.68 43.30 44.42 310,805 +0.01(+0.02%)
May 26, 2008 44.96 45.12 43.96 44.41 0 +0.00(+0.00%)
May 23, 2008 44.96 45.12 43.96 44.41 173,414 +0.16(+0.36%)
May 22, 2008 44.70 44.86 43.84 44.25 170,457 -0.70(-1.56%)
May 21, 2008 45.50 46.35 44.86 44.95 156,754 -0.77(-1.68%)
May 20, 2008 45.61 46.03 45.25 45.72 141,336 -0.20(-0.44%)
May 19, 2008 46.50 46.50 45.28 45.92 260,870 -0.44(-0.95%)
May 16, 2008 47.36 47.66 46.13 46.36 557,609 -1.44(-3.01%)
May 15, 2008 49.49 49.49 47.18 47.80 526,549 -1.66(-3.36%)
May 14, 2008 48.84 50.50 48.84 49.46 283,084 +0.67(+1.37%)
May 13, 2008 47.78 48.85 47.38 48.79 353,813 +1.39(+2.93%)
May 12, 2008 46.12 47.57 46.12 47.40 218,906 +1.12(+2.42%)
May 09, 2008 45.95 46.52 45.65 46.28 103,974 -0.20(-0.43%)
May 08, 2008 46.13 47.85 45.50 46.48 381,213 +0.00(+0.00%)
May 07, 2008 47.72 47.99 46.14 46.48 782,162 -2.22(-4.56%)
May 06, 2008 49.14 49.29 48.58 48.70 302,880 +0.23(+0.47%)
May 05, 2008 48.41 49.50 47.25 48.47 383,263 +1.02(+2.15%)
May 02, 2008 47.75 47.99 46.75 47.45 716,762 +1.35(+2.93%)
May 01, 2008 47.30 47.30 45.52 46.10 689,315 +0.61(+1.34%)
Apr 30, 2008 41.83 46.23 41.83 45.49 803,261 +3.94(+9.48%)
Apr 29, 2008 42.05 42.26 41.42 41.55 269,448 -0.92(-2.17%)
Apr 28, 2008 43.13 43.48 42.28 42.47 185,192 -0.44(-1.03%)
Apr 25, 2008 43.00 43.06 42.27 42.91 382,796 -0.20(-0.46%)
Apr 24, 2008 44.09 44.36 42.99 43.11 486,062 -1.01(-2.29%)
Apr 23, 2008 45.00 45.00 44.10 44.12 255,966 -0.88(-1.96%)
Apr 22, 2008 45.97 45.97 44.63 45.00 280,368 -0.89(-1.94%)
Apr 21, 2008 45.50 45.99 45.38 45.89 272,239 +0.44(+0.97%)
Apr 18, 2008 45.61 45.83 45.25 45.45 382,686 -0.33(-0.72%)
Apr 17, 2008 45.48 46.07 45.41 45.78 242,990 +0.30(+0.66%)
Apr 16, 2008 43.85 45.88 43.84 45.48 481,947 +1.82(+4.17%)
Apr 15, 2008 42.88 43.80 42.79 43.66 454,427 +0.96(+2.25%)
Apr 14, 2008 41.18 43.43 41.11 42.70 540,395 +1.07(+2.57%)
Apr 11, 2008 42.50 43.08 41.43 41.63 405,883 -1.16(-2.71%)
Apr 10, 2008 42.63 42.88 41.82 42.79 312,450 +0.36(+0.85%)
Apr 09, 2008 42.85 42.96 41.99 42.43 167,700 -0.67(-1.55%)
Apr 08, 2008 42.50 43.55 42.40 43.10 147,000 +0.22(+0.51%)
Apr 07, 2008 43.12 43.60 42.68 42.88 264,770 -0.24(-0.56%)
Apr 04, 2008 42.25 43.32 42.25 43.12 351,000 +0.80(+1.89%)
Apr 03, 2008 42.46 42.80 41.74 42.32 293,400 -0.37(-0.87%)
Apr 02, 2008 42.60 42.99 42.03 42.69 351,041 +0.39(+0.92%)
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.