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:

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

3.140 +0.020 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 3.160 3.195 3.105 3.140 782,914 +0.02(+0.64%)
Jun 24, 2022 3.130 3.200 3.090 3.120 911,232 -0.07(-2.19%)
Jun 23, 2022 3.140 3.210 3.110 3.190 955,558 +0.06(+1.92%)
Jun 22, 2022 3.150 3.200 3.110 3.130 1,026,207 -0.03(-0.95%)
Jun 21, 2022 3.170 3.240 3.150 3.160 1,560,421 -0.26(-7.60%)
Jun 17, 2022 3.430 3.470 3.385 3.420 1,235,464 -0.01(-0.29%)
Jun 16, 2022 3.510 3.510 3.355 3.430 1,060,861 -0.15(-4.19%)
Jun 15, 2022 3.520 3.655 3.495 3.580 1,164,386 +0.12(+3.47%)
Jun 14, 2022 3.610 3.610 3.430 3.460 1,044,205 -0.16(-4.42%)
Jun 13, 2022 3.780 3.780 3.590 3.620 1,220,938 -0.28(-7.18%)
Jun 10, 2022 3.920 3.950 3.815 3.900 839,160 -0.08(-2.01%)
Jun 09, 2022 3.940 4.120 3.920 3.980 1,069,938 +0.01(+0.25%)
Jun 08, 2022 4.000 4.040 3.925 3.970 1,050,565 -0.03(-0.75%)
Jun 07, 2022 3.980 4.020 3.925 4.000 1,154,542 -0.05(-1.23%)
Jun 06, 2022 4.120 4.130 4.020 4.050 1,132,094 -0.06(-1.46%)
Jun 03, 2022 4.220 4.250 4.100 4.110 887,386 -0.09(-2.14%)
Jun 02, 2022 4.160 4.230 4.070 4.200 1,677,225 +0.15(+3.70%)
Jun 01, 2022 4.280 4.305 4.010 4.050 1,667,081 -0.27(-6.25%)
May 31, 2022 4.370 4.420 4.270 4.320 1,079,009 -0.04(-0.92%)
May 27, 2022 4.340 4.420 4.310 4.360 641,529 +0.04(+0.93%)
May 26, 2022 4.210 4.330 4.185 4.320 617,644 +0.11(+2.61%)
May 25, 2022 4.170 4.220 4.085 4.210 977,747 -0.01(-0.24%)
May 24, 2022 4.240 4.260 4.100 4.220 958,813 -0.04(-0.94%)
May 23, 2022 4.250 4.285 4.185 4.260 1,072,153 +0.05(+1.19%)
May 20, 2022 4.170 4.220 4.110 4.210 778,635 +0.08(+1.94%)
May 19, 2022 4.080 4.190 4.055 4.130 990,081 +0.06(+1.47%)
May 18, 2022 4.300 4.300 4.030 4.070 890,436 -0.26(-6.00%)
May 17, 2022 4.330 4.375 4.285 4.330 725,481 +0.10(+2.36%)
May 16, 2022 4.220 4.270 4.190 4.230 514,524 +0.01(+0.24%)
May 13, 2022 4.110 4.275 4.110 4.220 616,330 +0.11(+2.68%)
May 12, 2022 4.010 4.150 4.000 4.110 656,417 +0.08(+1.99%)
May 11, 2022 4.150 4.195 4.020 4.030 718,339 -0.11(-2.66%)
May 10, 2022 3.980 4.160 3.970 4.140 1,943,860 +0.22(+5.61%)
May 09, 2022 4.010 4.025 3.890 3.920 1,409,812 -0.20(-4.85%)
May 06, 2022 4.330 4.340 4.095 4.120 1,167,344 -0.30(-6.79%)
May 05, 2022 4.500 4.500 4.340 4.420 1,041,859 -0.21(-4.54%)
May 04, 2022 4.460 4.645 4.395 4.630 1,962,152 +0.30(+6.93%)
May 03, 2022 4.260 4.360 4.245 4.330 1,252,172 +0.07(+1.64%)
May 02, 2022 4.290 4.370 4.200 4.260 2,375,833 +0.08(+1.91%)
Apr 29, 2022 4.420 4.440 4.150 4.180 1,227,009 -0.10(-2.34%)
Apr 28, 2022 4.270 4.305 4.135 4.280 724,289 -0.03(-0.70%)
Apr 27, 2022 4.290 4.350 4.245 4.310 681,396 +0.03(+0.70%)
Apr 26, 2022 4.440 4.450 4.280 4.280 629,125 -0.25(-5.52%)
Apr 25, 2022 4.520 4.585 4.400 4.530 603,204 -0.07(-1.52%)
Apr 22, 2022 4.810 4.810 4.575 4.600 800,977 -0.27(-5.54%)
Apr 21, 2022 5.070 5.070 4.840 4.870 481,234 -0.17(-3.37%)
Apr 20, 2022 5.110 5.160 5.010 5.040 456,664 +0.00(+0.00%)
Apr 19, 2022 5.000 5.080 4.980 5.040 452,484 -0.01(-0.20%)
Apr 18, 2022 5.000 5.135 4.980 5.050 431,699 +0.01(+0.20%)
Apr 14, 2022 5.100 5.130 5.010 5.040 643,879 -0.06(-1.18%)
Apr 13, 2022 5.160 5.190 5.075 5.100 532,619 -0.11(-2.11%)
Apr 12, 2022 5.360 5.410 5.190 5.210 874,725 -0.07(-1.33%)
Apr 11, 2022 5.370 5.445 5.270 5.280 725,895 -0.05(-0.94%)
Apr 08, 2022 5.260 5.385 5.180 5.330 435,432 -0.01(-0.19%)
Apr 07, 2022 5.420 5.430 5.265 5.340 386,632 -0.06(-1.11%)
Apr 06, 2022 5.380 5.465 5.300 5.400 658,633 -0.09(-1.64%)
Apr 05, 2022 5.490 5.585 5.420 5.490 784,389 +0.02(+0.37%)
Apr 04, 2022 5.400 5.525 5.320 5.470 911,608 +0.10(+1.86%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.