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 (%)
Apr 30, 2004 18.06 18.18 17.80 17.80 238,200 -0.36(-1.98%)
Apr 29, 2004 19.25 19.30 18.02 18.16 190,900 -1.28(-6.58%)
Apr 28, 2004 20.00 20.00 19.44 19.44 85,900 -0.66(-3.28%)
Apr 27, 2004 20.41 20.41 19.94 20.10 146,900 -0.21(-1.03%)
Apr 26, 2004 20.90 20.90 20.20 20.31 86,200 -0.59(-2.82%)
Apr 23, 2004 20.45 21.00 20.45 20.90 86,900 +0.35(+1.70%)
Apr 22, 2004 20.20 20.65 20.15 20.55 71,700 +0.15(+0.74%)
Apr 21, 2004 20.54 20.54 19.85 20.40 161,700 -0.39(-1.88%)
Apr 20, 2004 20.90 21.10 20.63 20.79 113,000 -0.40(-1.89%)
Apr 19, 2004 21.33 21.35 20.94 21.19 68,000 -0.09(-0.42%)
Apr 16, 2004 21.15 21.50 21.09 21.28 35,100 -0.12(-0.56%)
Apr 15, 2004 21.58 21.70 21.03 21.40 149,800 -0.18(-0.83%)
Apr 14, 2004 21.63 22.39 21.50 21.58 74,300 -0.02(-0.09%)
Apr 13, 2004 21.78 21.79 21.51 21.60 93,600 +0.02(+0.09%)
Apr 12, 2004 21.58 21.90 21.50 21.58 52,000 -0.10(-0.46%)
Apr 08, 2004 21.80 21.80 21.55 21.68 23,400 -0.03(-0.14%)
Apr 07, 2004 21.75 21.85 21.50 21.71 223,400 -0.29(-1.32%)
Apr 06, 2004 21.67 22.10 21.67 22.00 101,300 +0.43(+1.99%)
Apr 05, 2004 21.80 21.80 21.50 21.57 69,300 -0.03(-0.14%)
Apr 02, 2004 21.58 21.90 21.57 21.60 54,700 +0.03(+0.14%)
Apr 01, 2004 21.05 21.70 21.05 21.57 193,500 +0.52(+2.47%)
Mar 31, 2004 20.59 21.36 20.58 21.05 213,900 +0.36(+1.74%)
Mar 30, 2004 20.90 21.08 20.67 20.69 127,000 -0.01(-0.05%)
Mar 29, 2004 20.46 21.00 20.40 20.70 115,900 +0.89(+4.49%)
Mar 26, 2004 19.60 20.03 19.50 19.81 133,900 +0.24(+1.23%)
Mar 25, 2004 19.46 19.70 19.27 19.57 197,000 +0.27(+1.40%)
Mar 24, 2004 19.50 19.78 19.30 19.30 87,000 -0.27(-1.38%)
Mar 23, 2004 19.78 20.00 19.43 19.57 99,100 +0.04(+0.20%)
Mar 22, 2004 19.88 19.95 19.38 19.53 94,100 -0.57(-2.84%)
Mar 19, 2004 20.08 20.15 19.99 20.10 348,700 -0.23(-1.13%)
Mar 18, 2004 20.85 20.99 19.89 20.33 57,600 -0.27(-1.31%)
Mar 17, 2004 20.49 20.90 20.30 20.60 127,000 +0.19(+0.93%)
Mar 16, 2004 21.04 21.24 20.25 20.41 74,500 -0.03(-0.15%)
Mar 15, 2004 21.26 21.75 20.37 20.44 125,800 -0.96(-4.49%)
Mar 12, 2004 21.04 21.66 21.00 21.40 132,300 +0.36(+1.71%)
Mar 11, 2004 21.47 21.78 21.02 21.04 60,200 -0.28(-1.31%)
Mar 10, 2004 21.65 21.95 21.30 21.32 72,400 -0.13(-0.61%)
Mar 09, 2004 22.08 22.08 21.41 21.45 48,000 -0.63(-2.85%)
Mar 08, 2004 22.59 23.15 22.08 22.08 155,200 -0.26(-1.16%)
Mar 05, 2004 21.70 22.54 21.70 22.34 81,500 +0.64(+2.95%)
Mar 04, 2004 22.30 22.30 21.66 21.70 191,000 -0.50(-2.25%)
Mar 03, 2004 22.45 22.45 22.03 22.20 79,300 -0.31(-1.38%)
Mar 02, 2004 22.53 22.88 22.25 22.51 54,000 -0.27(-1.19%)
Mar 01, 2004 23.06 23.11 22.17 22.78 350,100 -0.22(-0.96%)
Feb 27, 2004 21.65 23.11 21.59 23.00 397,400 +1.20(+5.50%)
Feb 26, 2004 21.80 21.84 21.62 21.80 109,300 -0.05(-0.23%)
Feb 25, 2004 21.80 22.00 21.70 21.85 102,100 -0.15(-0.68%)
Feb 24, 2004 22.18 22.18 21.85 22.00 264,300 -0.18(-0.81%)
Feb 23, 2004 22.43 22.57 21.84 22.18 37,300 +0.00(+0.00%)
Feb 20, 2004 21.25 22.58 20.80 22.18 84,900 +0.13(+0.59%)
Feb 19, 2004 22.35 22.60 22.00 22.05 129,200 -0.70(-3.08%)
Feb 18, 2004 21.94 22.75 21.94 22.75 180,300 +0.66(+2.99%)
Feb 17, 2004 22.72 22.79 21.15 22.09 567,100 -1.21(-5.19%)
Feb 13, 2004 24.23 24.25 23.06 23.30 154,600 -0.68(-2.84%)
Feb 12, 2004 24.07 24.29 23.82 23.98 128,000 +0.16(+0.67%)
Feb 11, 2004 23.40 24.13 23.21 23.82 141,500 +0.67(+2.89%)
Feb 10, 2004 23.65 23.67 23.05 23.15 63,900 -0.40(-1.70%)
Feb 09, 2004 23.46 23.74 23.35 23.55 49,300 -0.12(-0.51%)
Feb 06, 2004 22.95 23.70 22.95 23.67 150,200 +0.52(+2.25%)
Feb 05, 2004 22.88 23.67 22.78 23.15 172,400 -0.16(-0.69%)
Feb 04, 2004 23.00 23.31 22.90 23.31 307,500 +0.31(+1.35%)
Feb 03, 2004 22.60 23.05 22.59 23.00 183,400 +0.45(+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.