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:

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

4.210 +0.080 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 5.140 5.380 5.000 5.370 1,855,929 +0.33(+6.55%)
Mar 31, 2022 5.080 5.120 5.020 5.040 536,960 +0.01(+0.20%)
Mar 30, 2022 5.200 5.215 5.020 5.030 523,173 -0.20(-3.82%)
Mar 29, 2022 5.210 5.340 5.160 5.230 573,299 +0.11(+2.15%)
Mar 28, 2022 5.120 5.140 5.055 5.120 594,340 -0.06(-1.16%)
Mar 25, 2022 5.150 5.220 5.070 5.180 1,210,469 +0.16(+3.19%)
Mar 24, 2022 4.950 5.030 4.860 5.020 1,036,747 +0.18(+3.72%)
Mar 23, 2022 4.810 4.910 4.760 4.840 472,125 -0.01(-0.21%)
Mar 22, 2022 4.790 4.895 4.770 4.850 1,096,806 +0.20(+4.30%)
Mar 21, 2022 4.630 4.710 4.560 4.650 608,402 +0.13(+2.88%)
Mar 18, 2022 4.460 4.595 4.450 4.520 798,363 +0.02(+0.44%)
Mar 17, 2022 4.420 4.540 4.361 4.500 800,196 +0.07(+1.58%)
Mar 16, 2022 4.390 4.490 4.335 4.430 517,636 +0.07(+1.61%)
Mar 15, 2022 4.310 4.470 4.260 4.360 596,350 +0.02(+0.46%)
Mar 14, 2022 4.370 4.440 4.300 4.340 463,599 +0.02(+0.46%)
Mar 11, 2022 4.490 4.490 4.300 4.320 437,462 -0.15(-3.36%)
Mar 10, 2022 4.380 4.525 4.320 4.470 488,063 -0.10(-2.19%)
Mar 09, 2022 4.550 4.655 4.540 4.570 656,037 +0.13(+2.93%)
Mar 08, 2022 4.350 4.530 4.320 4.440 864,343 +0.01(+0.23%)
Mar 07, 2022 4.570 4.570 4.480 4.430 876,531 -0.27(-5.74%)
Mar 04, 2022 4.650 4.715 4.640 4.700 569,133 -0.05(-1.05%)
Mar 03, 2022 4.770 4.810 4.695 4.750 1,113,393 +0.13(+2.81%)
Mar 02, 2022 4.560 4.655 4.440 4.620 1,805,928 +0.13(+2.90%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.