Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2003 11.19 11.54 11.19 11.54 121,862 +0.39(+3.50%)
Dec 30, 2003 11.32 11.32 11.04 11.15 110,090 -0.15(-1.30%)
Dec 29, 2003 11.16 11.34 11.12 11.29 139,956 +0.13(+1.19%)
Dec 26, 2003 11.35 11.35 11.16 11.16 14,606 -0.14(-1.26%)
Dec 24, 2003 11.17 11.31 11.17 11.30 15,042 +0.16(+1.40%)
Dec 23, 2003 11.08 11.17 11.01 11.15 190,315 +0.05(+0.41%)
Dec 22, 2003 10.69 11.10 10.69 11.10 102,678 +0.41(+3.82%)
Dec 19, 2003 10.62 10.72 10.62 10.69 44,690 +0.05(+0.52%)
Dec 18, 2003 10.45 10.64 10.37 10.64 216,039 +0.22(+2.07%)
Dec 17, 2003 10.61 10.62 10.32 10.42 168,296 -0.27(-2.49%)
Dec 16, 2003 10.83 10.83 10.72 10.69 137,776 -0.20(-1.81%)
Dec 15, 2003 11.02 11.03 10.89 10.89 190,751 +0.15(+1.37%)
Dec 12, 2003 10.67 10.77 10.61 10.74 164,590 +0.12(+1.17%)
Dec 11, 2003 10.52 10.64 10.52 10.61 189,225 +0.17(+1.58%)
Dec 10, 2003 10.89 10.89 10.44 10.45 185,519 -0.44(-4.04%)
Dec 09, 2003 11.10 11.12 10.88 10.89 393,274 +0.02(+0.17%)
Dec 08, 2003 10.37 11.11 10.80 10.87 721,148 +0.50(+4.87%)
Dec 05, 2003 10.37 10.41 10.32 10.37 266,397 -0.00(-0.04%)
Dec 04, 2003 10.37 10.42 10.35 10.37 401,340 +0.00(+0.04%)
Dec 03, 2003 10.28 10.39 10.28 10.37 630,677 +0.02(+0.22%)
Dec 02, 2003 10.30 10.34 10.18 10.34 389,786 -0.05(-0.53%)
Dec 01, 2003 10.23 10.39 10.23 10.40 466,958 +0.22(+2.12%)
Nov 28, 2003 10.03 10.25 10.02 10.18 215,821 +0.16(+1.55%)
Nov 26, 2003 9.812 10.03 9.766 10.03 307,381 +0.22(+2.20%)
Nov 25, 2003 9.674 9.794 9.674 9.812 262,909 +0.14(+1.42%)
Nov 24, 2003 9.693 9.706 9.660 9.674 124,042 +0.02(+0.19%)
Nov 21, 2003 9.335 9.628 9.335 9.656 326,565 +0.41(+4.47%)
Nov 20, 2003 9.284 9.326 9.238 9.243 249,611 +0.04(+0.40%)
Nov 19, 2003 9.119 9.339 9.105 9.206 96,792 +0.15(+1.62%)
Nov 18, 2003 9.193 9.193 9.060 9.060 144,316 -0.08(-0.90%)
Nov 17, 2003 9.211 9.211 9.110 9.142 134,724 -0.23(-2.50%)
Nov 14, 2003 9.234 9.376 9.128 9.376 218,437 +0.19(+2.10%)
Nov 13, 2003 9.206 9.252 9.128 9.183 200,997 -0.07(-0.74%)
Nov 12, 2003 9.211 9.266 9.069 9.252 569,855 +0.16(+1.71%)
Nov 11, 2003 8.982 9.096 8.982 9.096 195,547 +0.06(+0.71%)
Nov 10, 2003 9.294 9.294 8.995 9.032 103,768 -0.17(-1.84%)
Nov 07, 2003 9.078 9.225 9.064 9.202 150,420 +0.22(+2.40%)
Nov 06, 2003 8.991 8.991 8.853 8.986 479,602 -0.05(-0.56%)
Nov 05, 2003 9.358 9.358 8.949 9.037 220,617 -0.37(-3.90%)
Nov 04, 2003 9.404 9.505 9.362 9.404 300,841 +0.00(+0.00%)
Nov 03, 2003 9.312 9.431 9.312 9.404 784,150 +0.17(+1.84%)
Oct 31, 2003 9.289 9.376 9.197 9.234 487,232 -0.03(-0.30%)
Oct 30, 2003 8.922 9.422 8.922 9.261 481,564 +0.43(+4.88%)
Oct 29, 2003 8.752 8.963 8.752 8.830 263,781 +0.02(+0.26%)
Oct 28, 2003 8.807 8.839 8.780 8.807 212,551 +0.00(+0.00%)
Oct 27, 2003 8.679 8.881 8.647 8.807 179,415 +0.13(+1.48%)
Oct 24, 2003 8.716 8.734 8.578 8.679 146,714 +0.10(+1.12%)
Oct 23, 2003 8.752 8.752 8.532 8.583 161,320 -0.22(-2.45%)
Oct 22, 2003 8.959 8.977 8.748 8.798 1,070,604 -0.14(-1.54%)
Oct 21, 2003 8.670 9.032 8.670 8.936 382,592 +0.33(+3.89%)
Oct 20, 2003 8.670 8.734 8.601 8.601 309,343 -0.09(-1.06%)
Oct 17, 2003 8.716 8.716 8.670 8.693 88,726 -0.06(-0.73%)
Oct 16, 2003 8.949 8.949 8.720 8.757 116,848 -0.19(-2.15%)
Oct 15, 2003 9.124 9.124 8.913 8.949 67,144 -0.20(-2.21%)
Oct 14, 2003 9.105 9.124 9.064 9.151 180,723 +0.10(+1.11%)
Oct 13, 2003 8.945 9.060 8.945 9.050 586,423 +0.11(+1.23%)
Oct 10, 2003 9.000 9.096 8.949 8.940 86,110 -0.15(-1.62%)
Oct 09, 2003 9.032 9.115 8.963 9.087 224,759 +0.10(+1.12%)
Oct 08, 2003 9.151 9.151 8.945 8.986 439,926 -0.00(-0.05%)
Oct 07, 2003 8.972 9.101 8.972 8.991 134,724 +0.06(+0.72%)
Oct 06, 2003 8.899 9.018 8.899 8.927 79,788 +0.17(+1.94%)
Oct 03, 2003 8.876 8.876 8.716 8.757 346,840 -0.01(-0.16%)
Oct 02, 2003 8.734 8.807 8.716 8.771 394,582 -0.01(-0.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.