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 (%)
Feb 28, 2023 3.050 3.060 2.860 2.980 2,953,806 -0.21(-6.58%)
Feb 27, 2023 3.200 3.250 3.175 3.190 1,671,515 -0.02(-0.62%)
Feb 24, 2023 3.210 3.230 3.153 3.210 959,989 -0.10(-3.02%)
Feb 23, 2023 3.360 3.360 3.270 3.310 854,766 +0.00(+0.00%)
Feb 22, 2023 3.220 3.320 3.205 3.310 1,105,721 +0.09(+2.80%)
Feb 21, 2023 3.370 3.370 3.220 3.220 334,644 -0.13(-3.88%)
Feb 17, 2023 3.460 3.460 3.345 3.350 805,751 -0.14(-4.01%)
Feb 16, 2023 3.520 3.560 3.455 3.490 1,969,481 -0.08(-2.24%)
Feb 15, 2023 3.480 3.590 3.450 3.570 954,079 +0.06(+1.71%)
Feb 14, 2023 3.580 3.625 3.490 3.510 927,894 +0.00(+0.00%)
Feb 13, 2023 3.430 3.540 3.430 3.510 806,213 +0.05(+1.45%)
Feb 10, 2023 3.430 3.500 3.415 3.460 1,619,669 +0.12(+3.59%)
Feb 09, 2023 3.240 3.410 3.200 3.340 2,596,984 -0.03(-0.89%)
Feb 08, 2023 3.510 3.510 3.330 3.370 2,410,129 -0.16(-4.53%)
Feb 07, 2023 3.660 3.680 3.530 3.530 1,462,656 -0.15(-4.08%)
Feb 06, 2023 3.670 3.710 3.610 3.680 1,180,313 -0.02(-0.54%)
Feb 03, 2023 3.890 3.905 3.690 3.700 1,375,105 -0.21(-5.37%)
Feb 02, 2023 4.010 4.055 3.870 3.910 3,292,450 -0.11(-2.74%)
Feb 01, 2023 4.100 4.120 3.960 4.020 1,777,620 -0.03(-0.74%)
Jan 31, 2023 4.070 4.115 4.030 4.050 2,575,763 +0.16(+4.11%)
Jan 30, 2023 3.990 4.085 3.880 3.890 3,012,499 -0.03(-0.77%)
Jan 27, 2023 3.980 4.000 3.885 3.920 1,063,389 -0.16(-3.92%)
Jan 26, 2023 4.060 4.080 4.010 4.080 1,201,577 -0.02(-0.49%)
Jan 25, 2023 3.900 4.130 3.850 4.100 1,474,320 +0.16(+4.06%)
Jan 24, 2023 3.810 3.940 3.800 3.940 743,042 +0.23(+6.20%)
Jan 23, 2023 3.670 3.770 3.635 3.710 863,237 +0.04(+1.09%)
Jan 20, 2023 3.580 3.760 3.560 3.670 2,446,900 +0.04(+1.10%)
Jan 19, 2023 3.540 3.630 3.450 3.630 1,804,483 +0.07(+1.97%)
Jan 18, 2023 3.720 3.750 3.560 3.560 773,129 -0.12(-3.26%)
Jan 17, 2023 3.600 3.680 3.600 3.680 631,626 +0.10(+2.79%)
Jan 13, 2023 3.550 3.650 3.545 3.580 473,687 -0.07(-1.92%)
Jan 12, 2023 3.590 3.710 3.543 3.650 1,155,866 -0.03(-0.82%)
Jan 11, 2023 3.520 3.680 3.465 3.680 1,876,999 +0.13(+3.66%)
Jan 10, 2023 3.410 3.645 3.360 3.550 1,342,535 +0.32(+9.91%)
Jan 09, 2023 3.130 3.270 3.130 3.230 701,569 +0.03(+0.94%)
Jan 06, 2023 3.220 3.230 3.150 3.200 333,043 +0.07(+2.24%)
Jan 05, 2023 3.020 3.130 3.013 3.130 756,441 +0.07(+2.29%)
Jan 04, 2023 2.930 3.086 2.920 3.060 1,024,282 +0.17(+5.88%)
Jan 03, 2023 2.950 3.010 2.890 2.890 1,075,055 -0.21(-6.77%)
Dec 30, 2022 3.150 3.200 3.090 3.100 371,001 -0.05(-1.59%)
Dec 29, 2022 3.140 3.200 3.100 3.150 678,303 +0.01(+0.32%)
Dec 28, 2022 3.100 3.170 3.050 3.140 462,305 +0.03(+0.96%)
Dec 27, 2022 3.150 3.195 3.100 3.110 659,574 -0.36(-10.37%)
Dec 23, 2022 3.520 3.550 3.455 3.470 539,183 +0.07(+2.06%)
Dec 22, 2022 3.350 3.440 3.335 3.400 496,066 -0.01(-0.29%)
Dec 21, 2022 3.320 3.410 3.300 3.410 775,678 +0.01(+0.29%)
Dec 20, 2022 3.330 3.460 3.330 3.400 1,192,898 +0.23(+7.26%)
Dec 19, 2022 3.050 3.215 3.050 3.170 803,729 +0.10(+3.26%)
Dec 16, 2022 3.240 3.260 3.060 3.070 699,951 -0.16(-4.95%)
Dec 15, 2022 3.250 3.330 3.220 3.230 903,545 -0.04(-1.22%)
Dec 14, 2022 3.120 3.288 3.080 3.270 1,636,034 +0.10(+3.15%)
Dec 13, 2022 3.310 3.365 3.170 3.170 794,584 -0.10(-3.06%)
Dec 12, 2022 3.340 3.340 3.190 3.270 631,229 -0.18(-5.22%)
Dec 09, 2022 3.350 3.490 3.323 3.450 868,162 +0.01(+0.29%)
Dec 08, 2022 3.550 3.575 3.405 3.440 958,494 -0.28(-7.53%)
Dec 07, 2022 3.660 3.720 3.600 3.720 713,681 +0.06(+1.64%)
Dec 06, 2022 3.600 3.705 3.583 3.660 867,584 +0.17(+4.87%)
Dec 05, 2022 3.560 3.560 3.480 3.490 1,053,264 -0.20(-5.42%)
Dec 02, 2022 3.720 3.795 3.652 3.690 966,015 -0.10(-2.64%)
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.