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 )

0.4530 -0.0070 (-1.52%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Jun 30, 2005 9.541 9.550 9.119 9.124 852,166 -0.35(-3.68%)
Jun 29, 2005 9.674 9.743 9.449 9.472 406,354 -0.22(-2.23%)
Jun 28, 2005 9.472 9.702 9.349 9.688 327,001 +0.33(+3.53%)
Jun 27, 2005 9.550 9.633 9.316 9.358 349,892 -0.24(-2.49%)
Jun 24, 2005 9.633 9.674 9.449 9.596 225,413 -0.04(-0.43%)
Jun 23, 2005 9.615 9.697 9.587 9.638 441,670 +0.03(+0.29%)
Jun 22, 2005 9.679 9.780 9.550 9.610 1,792,406 -0.06(-0.62%)
Jun 21, 2005 9.642 9.702 9.518 9.670 470,010 +0.03(+0.29%)
Jun 20, 2005 9.908 9.908 9.610 9.642 563,097 -0.44(-4.32%)
Jun 17, 2005 9.931 10.11 9.927 10.08 577,485 -0.04(-0.36%)
Jun 16, 2005 9.890 10.11 9.812 10.11 512,520 +0.20(+2.04%)
Jun 15, 2005 9.995 9.995 9.748 9.913 247,867 -0.26(-2.57%)
Jun 14, 2005 10.03 10.21 9.867 10.17 205,793 +0.15(+1.51%)
Jun 13, 2005 9.945 10.12 9.867 10.02 402,430 +0.08(+0.83%)
Jun 10, 2005 9.583 9.940 9.550 9.940 406,354 +0.45(+4.74%)
Jun 09, 2005 9.541 9.624 9.381 9.491 439,708 -0.32(-3.23%)
Jun 08, 2005 9.890 9.922 9.752 9.807 275,989 -0.01(-0.09%)
Jun 07, 2005 9.876 10.04 9.743 9.816 146,932 -0.11(-1.15%)
Jun 06, 2005 9.945 10.11 9.867 9.931 420,960 -0.13(-1.32%)
Jun 03, 2005 10.09 10.15 9.991 10.06 388,478 +0.04(+0.41%)
Jun 02, 2005 9.908 10.14 9.885 10.02 410,060 +0.14(+1.44%)
Jun 01, 2005 9.885 9.885 9.679 9.881 384,336 -0.07(-0.74%)
May 31, 2005 9.633 9.954 9.509 9.954 555,249 +0.48(+5.08%)
May 27, 2005 9.202 9.560 9.197 9.472 140,392 +0.29(+3.20%)
May 26, 2005 9.220 9.427 9.179 9.179 79,134 +0.01(+0.10%)
May 25, 2005 9.174 9.358 9.096 9.170 161,756 +0.03(+0.35%)
May 24, 2005 9.165 9.165 8.922 9.138 576,613 -0.04(-0.40%)
May 23, 2005 9.234 9.234 8.945 9.174 604,517 -0.06(-0.70%)
May 20, 2005 9.321 9.326 9.000 9.238 289,287 -0.12(-1.27%)
May 19, 2005 9.376 9.445 9.229 9.358 190,097 +0.07(+0.79%)
May 18, 2005 9.518 9.518 9.284 9.284 602,773 -0.00(-0.05%)
May 17, 2005 9.601 9.633 9.105 9.289 1,710,873 -0.31(-3.25%)
May 16, 2005 9.601 9.670 9.564 9.601 391,094 +0.00(+0.00%)
May 13, 2005 9.816 9.876 9.578 9.601 463,688 -0.18(-1.88%)
May 12, 2005 10.09 10.13 9.780 9.784 419,652 -0.33(-3.22%)
May 11, 2005 10.11 10.21 9.830 10.11 398,070 -0.08(-0.81%)
May 10, 2005 10.28 10.32 10.09 10.19 127,094 -0.04(-0.36%)
May 09, 2005 10.16 10.36 10.16 10.23 351,200 +0.17(+1.64%)
May 06, 2005 10.65 10.71 10.06 10.06 422,486 -0.47(-4.44%)
May 05, 2005 10.49 10.95 10.47 10.53 813,798 +0.32(+3.10%)
May 04, 2005 9.638 10.27 9.633 10.22 543,477 +1.01(+10.96%)
May 03, 2005 9.307 9.307 9.069 9.206 235,877 -0.10(-1.08%)
May 02, 2005 9.105 9.335 9.105 9.307 318,935 +0.09(+0.95%)
Apr 29, 2005 9.151 9.312 9.064 9.220 365,152 +0.06(+0.70%)
Apr 28, 2005 9.266 9.440 8.940 9.156 367,768 -0.22(-2.40%)
Apr 27, 2005 9.610 9.679 9.303 9.381 473,280 -0.26(-2.67%)
Apr 26, 2005 9.546 9.821 9.546 9.638 212,333 -0.14(-1.41%)
Apr 25, 2005 9.472 9.784 9.459 9.775 288,633 +0.19(+1.96%)
Apr 22, 2005 9.821 9.839 9.587 9.587 382,156 -0.26(-2.61%)
Apr 21, 2005 9.679 9.844 9.679 9.844 237,621 +0.23(+2.43%)
Apr 20, 2005 9.871 9.871 9.583 9.610 186,827 -0.30(-3.01%)
Apr 19, 2005 9.862 9.954 9.564 9.908 467,612 +0.36(+3.80%)
Apr 18, 2005 9.789 9.789 9.523 9.546 77,826 -0.13(-1.33%)
Apr 15, 2005 9.766 9.794 9.541 9.674 186,827 -0.09(-0.94%)
Apr 14, 2005 10.26 10.26 9.752 9.766 564,187 -0.26(-2.61%)
Apr 13, 2005 10.28 10.28 10.02 10.03 123,824 -0.11(-1.13%)
Apr 12, 2005 10.05 10.16 9.881 10.14 403,520 +0.05(+0.55%)
Apr 11, 2005 10.18 10.18 10.05 10.09 186,827 -0.02(-0.18%)
Apr 08, 2005 10.04 10.17 9.972 10.11 489,630 +0.17(+1.75%)
Apr 07, 2005 9.748 10.05 9.697 9.931 229,337 +0.29(+3.00%)
Apr 06, 2005 9.564 10.22 9.564 9.642 689,319 +0.19(+2.04%)
Apr 05, 2005 9.495 9.583 9.413 9.449 535,411 +0.02(+0.24%)
Apr 04, 2005 9.505 9.569 9.289 9.427 723,764 -0.19(-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.