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 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
Feb 01, 2016 8.789 9.128 8.578 9.000 1,143,862 +0.24(+2.72%)
Jan 29, 2016 8.532 8.780 8.358 8.761 888,140 +0.71(+8.77%)
Jan 28, 2016 8.211 8.248 7.899 8.055 576,058 +0.11(+1.39%)
Jan 27, 2016 7.596 8.193 7.596 7.945 586,543 +0.37(+4.84%)
Jan 26, 2016 7.431 7.587 7.358 7.578 536,907 +0.01(+0.12%)
Jan 25, 2016 7.679 7.936 7.541 7.569 545,208 -0.10(-1.32%)
Jan 22, 2016 7.541 7.771 7.505 7.670 565,607 +0.32(+4.37%)
Jan 21, 2016 7.569 7.661 7.339 7.349 1,153,878 -0.65(-8.14%)
Jan 20, 2016 7.633 8.358 7.385 8.000 1,890,643 +0.03(+0.35%)
Jan 19, 2016 8.037 8.101 7.899 7.972 1,240,999 -0.07(-0.91%)
Jan 15, 2016 7.826 8.046 8.046 8.046 1,005,312 +0.09(+1.15%)
Jan 14, 2016 7.440 8.018 7.404 7.954 1,131,985 +0.37(+4.84%)
Jan 13, 2016 7.936 8.110 7.468 7.587 1,307,173 -0.51(-6.34%)
Jan 12, 2016 8.266 8.335 7.917 8.101 868,529 -0.29(-3.50%)
Jan 11, 2016 8.679 8.716 8.294 8.394 539,116 -0.19(-2.24%)
Jan 08, 2016 8.798 8.816 8.560 8.587 731,945 -0.04(-0.43%)
Jan 07, 2016 8.505 8.752 8.495 8.624 1,178,678 -0.37(-4.08%)
Jan 06, 2016 9.037 9.115 8.826 8.991 1,339,137 -0.38(-4.02%)
Jan 05, 2016 9.193 9.431 9.147 9.367 674,542 +0.17(+1.90%)
Jan 04, 2016 9.266 9.349 9.110 9.193 795,651 -0.46(-4.75%)
Dec 31, 2015 9.660 9.651 9.651 9.651 260,729 -0.09(-0.94%)
Dec 30, 2015 9.835 9.890 9.660 9.743 966,975 -0.28(-2.84%)
Dec 29, 2015 10.20 10.28 9.917 10.03 729,120 -0.18(-1.80%)
Dec 28, 2015 9.771 10.24 9.752 10.21 803,792 +0.43(+4.41%)
Dec 24, 2015 9.688 9.780 9.780 9.780 355,015 +0.05(+0.47%)
Dec 23, 2015 9.541 9.752 9.477 9.734 921,719 +0.08(+0.86%)
Dec 22, 2015 9.486 9.706 9.477 9.651 725,540 +0.07(+0.77%)
Dec 21, 2015 9.550 9.642 9.316 9.578 1,154,355 -0.33(-3.33%)
Dec 18, 2015 10.05 10.31 9.835 9.908 1,020,825 -0.40(-3.91%)
Dec 17, 2015 10.80 10.86 10.25 10.31 1,499,269 -0.72(-6.57%)
Dec 16, 2015 10.73 11.13 10.47 11.04 1,222,565 +0.29(+2.73%)
Dec 15, 2015 11.02 11.05 10.47 10.74 962,345 -0.22(-2.01%)
Dec 14, 2015 11.05 11.16 10.76 10.96 1,710,476 -0.23(-2.05%)
Dec 11, 2015 11.58 11.60 11.17 11.19 1,070,580 -0.36(-3.10%)
Dec 10, 2015 11.58 11.87 11.50 11.55 803,182 -0.28(-2.33%)
Dec 09, 2015 11.59 12.12 11.52 11.83 1,062,549 +0.74(+6.71%)
Dec 08, 2015 10.82 11.15 10.73 11.08 1,220,078 -0.24(-2.11%)
Dec 07, 2015 11.40 11.44 11.20 11.32 684,678 -0.14(-1.20%)
Dec 04, 2015 11.54 11.54 11.34 11.46 765,970 -0.29(-2.50%)
Dec 03, 2015 11.71 11.87 11.59 11.75 748,125 +0.23(+1.99%)
Dec 02, 2015 11.51 11.57 11.30 11.52 1,367,258 +0.08(+0.72%)
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.