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 (%)
Sep 30, 2004 19.57 20.30 19.55 19.99 249,400 +0.42(+2.15%)
Sep 29, 2004 19.66 19.66 19.53 19.57 136,700 -0.08(-0.41%)
Sep 28, 2004 19.60 19.73 19.54 19.65 175,500 -0.10(-0.51%)
Sep 27, 2004 19.90 19.90 19.70 19.75 115,600 +0.00(+0.00%)
Sep 24, 2004 19.82 20.07 19.65 19.75 96,800 +0.03(+0.15%)
Sep 23, 2004 20.20 20.37 19.52 19.72 262,300 -0.53(-2.62%)
Sep 22, 2004 20.39 20.61 20.10 20.25 34,700 -0.20(-0.98%)
Sep 21, 2004 20.66 20.79 20.43 20.45 223,400 -0.26(-1.26%)
Sep 20, 2004 20.77 20.95 20.70 20.71 96,000 +0.07(+0.34%)
Sep 17, 2004 20.59 20.87 20.58 20.64 161,200 +0.07(+0.34%)
Sep 16, 2004 20.80 21.00 20.20 20.57 137,300 -0.01(-0.05%)
Sep 15, 2004 20.85 21.21 20.53 20.58 178,800 -0.17(-0.82%)
Sep 14, 2004 21.16 21.20 20.75 20.75 72,000 -0.32(-1.52%)
Sep 13, 2004 21.47 21.47 21.06 21.07 18,400 -0.31(-1.45%)
Sep 10, 2004 21.56 21.56 21.30 21.38 61,000 +0.05(+0.23%)
Sep 09, 2004 20.90 21.40 20.90 21.33 87,900 +0.38(+1.81%)
Sep 08, 2004 20.50 21.09 20.40 20.95 163,200 +0.47(+2.29%)
Sep 07, 2004 20.54 20.63 20.46 20.48 29,900 -0.06(-0.29%)
Sep 03, 2004 20.69 20.98 20.48 20.54 39,200 -0.10(-0.48%)
Sep 02, 2004 20.57 20.82 20.44 20.64 76,800 +0.22(+1.08%)
Sep 01, 2004 20.10 20.79 20.10 20.42 59,500 -0.18(-0.87%)
Aug 31, 2004 21.40 21.43 20.33 20.60 146,100 -0.55(-2.60%)
Aug 30, 2004 20.79 21.15 20.54 21.15 62,600 +0.44(+2.12%)
Aug 27, 2004 20.54 20.79 20.54 20.71 60,600 +0.19(+0.93%)
Aug 26, 2004 20.80 20.86 20.13 20.52 246,900 -0.50(-2.38%)
Aug 25, 2004 21.15 21.18 20.94 21.02 225,200 -0.13(-0.61%)
Aug 24, 2004 21.10 21.30 21.10 21.15 143,200 +0.45(+2.17%)
Aug 23, 2004 21.00 21.54 20.70 20.70 259,100 -0.23(-1.10%)
Aug 20, 2004 20.47 20.93 20.35 20.93 158,900 +0.41(+2.00%)
Aug 19, 2004 19.84 20.56 19.84 20.52 300,900 +0.81(+4.11%)
Aug 18, 2004 19.30 19.76 19.11 19.71 125,600 +0.36(+1.86%)
Aug 17, 2004 19.18 19.49 19.18 19.35 57,200 +0.17(+0.89%)
Aug 16, 2004 18.96 19.20 18.80 19.18 101,200 +0.22(+1.16%)
Aug 13, 2004 19.28 19.50 18.92 18.96 195,800 -0.32(-1.66%)
Aug 12, 2004 18.86 19.35 18.80 19.28 182,400 +0.53(+2.83%)
Aug 11, 2004 18.68 18.80 18.44 18.75 191,600 +0.11(+0.59%)
Aug 10, 2004 18.75 18.92 18.55 18.64 139,800 +0.14(+0.76%)
Aug 09, 2004 18.55 18.61 18.30 18.50 67,500 +0.05(+0.27%)
Aug 06, 2004 18.26 18.50 18.23 18.45 68,500 +0.20(+1.10%)
Aug 05, 2004 18.98 18.98 18.25 18.25 170,300 -0.74(-3.90%)
Aug 04, 2004 19.04 19.10 18.95 18.99 275,100 +0.00(+0.00%)
Aug 03, 2004 19.04 19.04 18.93 18.99 132,100 +0.05(+0.26%)
Aug 02, 2004 18.84 19.09 18.82 18.94 155,700 +0.00(+0.00%)
Jul 30, 2004 19.05 19.17 18.90 18.94 220,600 -0.06(-0.32%)
Jul 29, 2004 19.15 19.26 18.94 19.00 176,100 +0.00(+0.00%)
Jul 28, 2004 18.78 19.08 18.67 19.00 315,000 +0.47(+2.54%)
Jul 27, 2004 18.09 18.58 18.08 18.53 249,800 +0.73(+4.10%)
Jul 26, 2004 17.73 17.90 17.55 17.80 102,100 -0.03(-0.17%)
Jul 23, 2004 17.81 18.21 17.77 17.83 24,200 +0.16(+0.91%)
Jul 22, 2004 17.80 17.80 17.54 17.67 66,200 -0.23(-1.28%)
Jul 21, 2004 18.48 18.50 17.76 17.90 190,300 -0.55(-2.98%)
Jul 20, 2004 18.30 18.75 18.27 18.45 157,500 +0.05(+0.27%)
Jul 19, 2004 18.96 19.06 18.40 18.40 147,700 -0.51(-2.70%)
Jul 16, 2004 19.01 19.11 18.79 18.91 222,900 +0.21(+1.12%)
Jul 15, 2004 18.77 19.06 18.57 18.70 347,800 -0.02(-0.11%)
Jul 14, 2004 18.26 19.00 18.25 18.72 236,500 +0.46(+2.52%)
Jul 13, 2004 18.10 18.37 18.02 18.26 191,300 +0.21(+1.16%)
Jul 12, 2004 17.65 18.12 17.64 18.05 369,900 +0.40(+2.27%)
Jul 09, 2004 17.60 17.77 17.57 17.65 50,700 +0.10(+0.57%)
Jul 08, 2004 17.55 17.65 17.25 17.55 82,400 +0.14(+0.80%)
Jul 07, 2004 17.70 17.80 17.40 17.41 166,000 -0.04(-0.23%)
Jul 06, 2004 17.81 18.05 17.42 17.45 349,600 -0.11(-0.63%)
Jul 02, 2004 17.65 17.88 17.21 17.56 229,400 -0.11(-0.62%)
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.