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 (%)
Apr 30, 2003 6.651 6.697 6.605 6.651 255,061 -0.06(-0.89%)
Apr 29, 2003 6.720 6.784 6.697 6.711 239,365 +0.08(+1.18%)
Apr 28, 2003 6.514 6.674 6.491 6.633 508,378 +0.09(+1.33%)
Apr 25, 2003 6.422 6.578 6.422 6.546 237,839 +0.08(+1.21%)
Apr 24, 2003 6.514 6.583 6.449 6.468 243,071 -0.09(-1.40%)
Apr 23, 2003 6.468 6.651 6.445 6.560 206,665 +0.11(+1.78%)
Apr 22, 2003 6.408 6.472 6.243 6.445 269,667 +0.05(+0.72%)
Apr 21, 2003 6.358 6.477 6.330 6.399 94,394 +0.06(+0.94%)
Apr 17, 2003 6.055 6.353 6.032 6.339 816,196 +0.28(+4.70%)
Apr 16, 2003 6.179 6.197 5.986 6.055 354,906 -0.12(-2.00%)
Apr 15, 2003 6.101 6.239 6.101 6.179 194,675 +0.07(+1.20%)
Apr 14, 2003 6.032 6.174 6.032 6.105 136,468 +0.10(+1.60%)
Apr 11, 2003 6.009 6.087 5.954 6.009 136,686 +0.03(+0.46%)
Apr 10, 2003 6.128 6.147 5.963 5.982 127,094 -0.16(-2.54%)
Apr 09, 2003 6.197 6.239 6.105 6.138 94,830 -0.05(-0.74%)
Apr 08, 2003 6.330 6.330 6.147 6.183 539,553 -0.10(-1.61%)
Apr 07, 2003 6.298 6.472 6.248 6.284 49,486 +0.04(+0.66%)
Apr 04, 2003 6.284 6.284 6.216 6.243 168,296 -0.05(-0.73%)
Apr 03, 2003 6.413 6.449 6.239 6.289 985,583 -0.01(-0.15%)
Apr 02, 2003 6.206 6.330 6.170 6.298 349,456 +0.22(+3.62%)
Apr 01, 2003 5.826 6.105 5.816 6.078 298,443 +0.29(+4.99%)
Mar 31, 2003 5.917 5.917 5.716 5.789 23,762 -0.11(-1.94%)
Mar 28, 2003 5.826 5.904 5.807 5.904 67,362 +0.08(+1.34%)
Mar 27, 2003 5.986 6.101 5.688 5.826 170,694 -0.11(-1.93%)
Mar 26, 2003 6.307 6.312 5.853 5.940 171,784 -0.38(-6.02%)
Mar 25, 2003 6.101 6.491 6.083 6.321 80,224 +0.17(+2.84%)
Mar 24, 2003 6.234 6.266 6.147 6.147 138,866 -0.13(-2.05%)
Mar 21, 2003 6.115 6.303 6.096 6.275 48,832 +0.15(+2.47%)
Mar 20, 2003 6.027 6.133 5.803 6.124 202,959 +0.11(+1.91%)
Mar 19, 2003 6.055 6.055 5.940 6.009 349,674 -0.07(-1.13%)
Mar 18, 2003 5.734 6.105 5.688 6.078 440,580 +0.45(+8.08%)
Mar 17, 2003 5.505 5.624 5.390 5.624 274,681 -0.04(-0.73%)
Mar 14, 2003 5.734 5.780 5.596 5.665 215,821 -0.05(-0.80%)
Mar 13, 2003 5.413 5.734 5.413 5.711 382,810 +0.44(+8.26%)
Mar 12, 2003 5.289 5.289 5.161 5.275 310,869 -0.05(-0.86%)
Mar 11, 2003 5.275 5.353 5.261 5.321 240,455 +0.07(+1.40%)
Mar 10, 2003 5.477 5.477 5.115 5.248 212,769 -0.25(-4.51%)
Mar 07, 2003 5.642 5.642 5.482 5.495 219,091 -0.10(-1.80%)
Mar 06, 2003 5.560 5.702 5.560 5.596 73,684 -0.01(-0.16%)
Mar 05, 2003 5.573 5.638 5.491 5.605 149,112 +0.06(+0.99%)
Mar 04, 2003 5.734 5.743 5.550 5.550 35,534 -0.20(-3.43%)
Mar 03, 2003 5.743 5.752 5.734 5.748 2,180 +0.02(+0.32%)
Feb 28, 2003 5.592 5.734 5.592 5.729 82,404 +0.14(+2.46%)
Feb 27, 2003 5.550 5.596 5.505 5.592 34,226 +0.04(+0.74%)
Feb 26, 2003 5.665 5.757 5.541 5.550 166,116 -0.11(-2.02%)
Feb 25, 2003 5.757 5.766 5.555 5.665 91,342 -0.09(-1.59%)
Feb 24, 2003 5.894 5.894 5.729 5.757 135,814 -0.18(-3.09%)
Feb 21, 2003 5.986 5.986 5.904 5.940 68,888 -0.02(-0.38%)
Feb 20, 2003 6.170 6.170 5.826 5.963 220,835 -0.16(-2.62%)
Feb 19, 2003 6.358 6.358 6.060 6.124 161,102 -0.28(-4.30%)
Feb 18, 2003 6.009 6.417 5.986 6.399 120,554 +0.41(+6.90%)
Feb 14, 2003 5.922 6.041 5.872 5.986 480,910 +0.11(+1.87%)
Feb 13, 2003 5.963 5.963 5.872 5.876 154,998 -0.12(-2.06%)
Feb 12, 2003 5.894 6.096 5.872 6.000 305,201 +0.13(+2.19%)
Feb 11, 2003 5.780 6.078 5.780 5.872 244,597 +0.05(+0.79%)
Feb 10, 2003 5.936 5.936 5.697 5.826 274,027 -0.16(-2.61%)
Feb 07, 2003 6.105 6.105 5.917 5.982 82,840 -0.17(-2.76%)
Feb 06, 2003 6.261 6.261 6.101 6.151 256,805 -0.11(-1.69%)
Feb 05, 2003 6.257 6.399 6.239 6.257 168,950 +0.00(+0.00%)
Feb 04, 2003 6.482 6.495 6.202 6.257 174,837 -0.27(-4.15%)
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.