Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 31, 2002 9.725 9.816 9.610 9.610 177,671 +0.32(+3.46%)
May 28, 2002 9.532 9.532 9.174 9.289 223,669 -0.28(-2.88%)
May 27, 2002 9.541 9.670 9.532 9.564 134,288 +0.00(+0.00%)
May 24, 2002 9.541 9.670 9.532 9.564 134,288 +0.05(+0.48%)
May 23, 2002 9.633 9.679 9.427 9.518 188,789 -0.11(-1.19%)
May 22, 2002 9.527 9.725 9.527 9.633 168,732 +0.13(+1.35%)
May 21, 2002 9.495 9.518 9.427 9.505 396,108 +0.04(+0.39%)
May 20, 2002 9.472 9.482 9.404 9.468 33,790 +0.02(+0.24%)
May 17, 2002 9.495 9.541 9.445 9.445 128,620 -0.00(-0.05%)
May 16, 2002 9.495 9.495 9.312 9.449 224,323 +0.00(+0.00%)
May 15, 2002 9.454 9.564 9.404 9.449 154,344 +0.00(+0.00%)
May 14, 2002 9.119 9.541 9.064 9.449 148,458 +0.40(+4.41%)
May 13, 2002 9.128 9.197 8.858 9.050 246,995 -0.12(-1.35%)
May 10, 2002 9.592 9.596 8.899 9.174 1,023,515 -0.46(-4.76%)
May 09, 2002 10.28 10.28 9.495 9.633 482,218 -0.69(-6.67%)
May 08, 2002 10.09 10.37 10.09 10.32 164,808 +0.32(+3.21%)
May 07, 2002 10.27 10.27 9.936 10.000 260,293 -0.18(-1.76%)
May 06, 2002 10.39 10.39 10.02 10.18 152,600 -0.26(-2.46%)
May 03, 2002 10.32 10.53 10.14 10.44 176,581 +0.16(+1.56%)
May 02, 2002 10.67 10.69 10.28 10.28 192,931 -0.34(-3.24%)
May 01, 2002 10.78 10.78 10.55 10.62 149,548 -0.16(-1.49%)
Apr 30, 2002 10.64 10.92 10.64 10.78 61,694 +0.11(+1.08%)
Apr 29, 2002 10.55 10.72 10.51 10.67 89,816 +0.06(+0.52%)
Apr 26, 2002 10.62 10.64 10.56 10.61 144,752 -0.06(-0.52%)
Apr 25, 2002 10.65 10.83 10.60 10.67 238,493 -0.21(-1.90%)
Apr 24, 2002 10.83 10.89 10.83 10.87 101,806 -0.05(-0.42%)
Apr 23, 2002 11.08 11.08 10.85 10.92 349,020 -0.07(-0.63%)
Apr 22, 2002 10.87 11.01 10.87 10.99 75,864 +0.07(+0.63%)
Apr 19, 2002 11.23 11.35 10.87 10.92 193,585 -0.24(-2.18%)
Apr 18, 2002 11.12 11.16 10.92 11.16 308,253 +0.13(+1.16%)
Apr 17, 2002 11.18 11.24 11.03 11.03 88,072 -0.15(-1.35%)
Apr 16, 2002 11.24 11.28 11.05 11.18 62,130 -0.10(-0.89%)
Apr 15, 2002 11.61 11.70 11.28 11.28 484,180 -0.21(-1.80%)
Apr 12, 2002 10.76 11.49 10.76 11.49 202,959 +0.67(+6.14%)
Apr 11, 2002 11.10 11.10 10.83 10.83 119,682 -0.22(-2.03%)
Apr 10, 2002 10.67 11.05 10.64 11.05 90,906 +0.45(+4.24%)
Apr 09, 2002 10.57 10.67 10.55 10.60 54,282 +0.14(+1.36%)
Apr 08, 2002 10.71 10.71 10.44 10.46 57,770 -0.21(-1.94%)
Apr 05, 2002 10.73 10.85 10.67 10.67 187,045 -0.11(-1.06%)
Apr 04, 2002 10.69 10.78 10.69 10.78 385,208 +0.11(+1.08%)
Apr 03, 2002 10.69 10.69 10.58 10.67 306,073 -0.06(-0.60%)
Apr 02, 2002 10.69 10.85 10.69 10.73 224,977 +0.04(+0.39%)
Apr 01, 2002 10.37 10.72 10.26 10.69 96,792 +0.28(+2.64%)
Mar 29, 2002 10.23 10.41 10.20 10.41 59,950 +0.00(+0.00%)
Mar 28, 2002 10.23 10.41 10.20 10.41 59,950 +0.14(+1.34%)
Mar 27, 2002 10.17 10.28 10.17 10.28 64,310 +0.09(+0.90%)
Mar 26, 2002 10.12 10.28 10.12 10.18 57,116 +0.02(+0.18%)
Mar 25, 2002 10.09 10.32 10.04 10.17 104,204 -0.00(-0.05%)
Mar 22, 2002 10.32 10.32 10.09 10.17 106,384 -0.10(-0.94%)
Mar 21, 2002 10.28 10.41 10.17 10.27 73,030 +0.05(+0.49%)
Mar 20, 2002 10.18 10.27 10.18 10.22 96,138 +0.06(+0.59%)
Mar 19, 2002 10.31 10.32 10.14 10.16 149,548 -0.11(-1.07%)
Mar 18, 2002 10.43 10.50 10.27 10.27 113,578 -0.12(-1.19%)
Mar 15, 2002 10.18 10.41 10.05 10.39 133,416 +0.24(+2.40%)
Mar 14, 2002 10.24 10.30 10.13 10.15 83,058 -0.11(-1.03%)
Mar 13, 2002 10.47 10.48 10.25 10.25 96,792 -0.17(-1.63%)
Mar 12, 2002 10.48 10.48 10.37 10.42 125,786 -0.01(-0.09%)
Mar 11, 2002 10.43 10.55 10.39 10.43 117,502 +0.00(+0.00%)
Mar 08, 2002 10.46 10.51 10.39 10.43 148,022 -0.03(-0.26%)
Mar 07, 2002 10.21 10.58 10.21 10.46 278,387 +0.21(+2.01%)
Mar 06, 2002 10.58 10.58 10.15 10.25 119,682 -0.33(-3.08%)
Mar 05, 2002 10.69 10.78 10.57 10.58 63,874 -0.11(-1.07%)
Mar 04, 2002 10.53 10.69 10.18 10.69 241,981 +0.17(+1.57%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.