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 -0.0150 (-3.26%)
Official Closing Price Updated: 4:10 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 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%)
Dec 01, 2022 3.890 3.910 3.755 3.790 809,585 -0.11(-2.82%)
Nov 30, 2022 3.700 3.965 3.690 3.900 3,107,609 +0.21(+5.69%)
Nov 29, 2022 3.480 3.710 3.480 3.690 1,658,509 +0.27(+7.89%)
Nov 28, 2022 3.340 3.465 3.340 3.420 1,625,953 +0.04(+1.18%)
Nov 25, 2022 3.440 3.470 3.360 3.380 305,086 +0.04(+1.20%)
Nov 23, 2022 3.220 3.350 3.210 3.340 1,569,984 +0.02(+0.60%)
Nov 22, 2022 3.400 3.420 3.300 3.320 1,753,058 -0.09(-2.64%)
Nov 21, 2022 3.300 3.440 3.260 3.410 1,716,371 +0.10(+3.02%)
Nov 18, 2022 3.450 3.470 3.310 3.310 851,583 -0.08(-2.36%)
Nov 17, 2022 3.350 3.390 3.245 3.390 1,356,984 -0.20(-5.57%)
Nov 16, 2022 3.700 3.735 3.535 3.590 969,542 -0.30(-7.71%)
Nov 15, 2022 3.940 3.940 3.820 3.890 388,365 +0.01(+0.26%)
Nov 14, 2022 3.780 3.945 3.775 3.880 1,366,410 +0.20(+5.43%)
Nov 11, 2022 3.530 3.680 3.530 3.680 684,957 +0.19(+5.44%)
Nov 10, 2022 3.590 3.610 3.440 3.490 1,225,151 -0.39(-10.05%)
Nov 09, 2022 3.870 4.030 3.850 3.880 636,250 -0.01(-0.26%)
Nov 08, 2022 3.810 3.935 3.795 3.890 765,106 +0.10(+2.64%)
Nov 07, 2022 3.960 3.970 3.770 3.790 916,346 -0.25(-6.19%)
Nov 04, 2022 4.220 4.240 4.020 4.040 1,065,935 -0.37(-8.39%)
Nov 03, 2022 4.220 4.410 4.215 4.410 749,475 +0.17(+4.01%)
Nov 02, 2022 4.220 4.240 559,407 -0.10(-2.30%)
Nov 01, 2022 4.240 4.425 4.220 4.340 916,457 +0.13(+3.09%)
Oct 31, 2022 3.910 4.235 3.895 4.210 872,565 +0.28(+7.12%)
Oct 28, 2022 3.820 3.940 3.785 3.930 780,203 +0.08(+2.08%)
Oct 27, 2022 3.690 3.940 3.690 3.850 1,462,545 +0.26(+7.24%)
Oct 26, 2022 3.750 3.770 3.590 3.590 1,238,246 -0.20(-5.28%)
Oct 25, 2022 3.870 3.900 3.790 3.790 806,555 -0.16(-4.05%)
Oct 24, 2022 3.960 4.025 3.920 3.950 595,733 -0.14(-3.42%)
Oct 21, 2022 3.760 4.130 3.755 4.090 705,997 +0.24(+6.23%)
Oct 20, 2022 3.840 3.950 3.835 3.850 387,849 +0.05(+1.32%)
Oct 19, 2022 3.790 3.850 3.770 3.800 573,487 -0.01(-0.26%)
Oct 18, 2022 3.820 3.890 3.775 3.810 415,733 +0.07(+1.87%)
Oct 17, 2022 3.710 3.800 3.685 3.740 511,008 +0.10(+2.75%)
Oct 14, 2022 3.780 3.785 3.640 3.640 689,521 -0.19(-4.96%)
Oct 13, 2022 3.630 3.830 3.615 3.830 787,527 +0.11(+2.96%)
Oct 12, 2022 3.770 3.770 3.660 3.720 655,109 -0.05(-1.33%)
Oct 11, 2022 3.780 3.855 3.705 3.770 1,110,748 +0.00(+0.00%)
Oct 10, 2022 3.680 3.770 3.680 3.770 514,546 +0.09(+2.45%)
Oct 07, 2022 3.730 3.745 3.650 3.680 1,037,525 -0.06(-1.60%)
Oct 06, 2022 3.730 3.790 3.715 3.740 562,603 +0.01(+0.27%)
Oct 05, 2022 3.790 3.815 3.675 3.730 817,201 -0.09(-2.36%)
Oct 04, 2022 3.890 3.930 3.755 3.820 790,524 +0.00(+0.00%)
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.