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, 2005 9.633 9.954 9.509 9.954 555,249 +0.48(+5.08%)
May 27, 2005 9.202 9.560 9.197 9.472 140,392 +0.29(+3.20%)
May 26, 2005 9.220 9.427 9.179 9.179 79,134 +0.01(+0.10%)
May 25, 2005 9.174 9.358 9.096 9.170 161,756 +0.03(+0.35%)
May 24, 2005 9.165 9.165 8.922 9.138 576,613 -0.04(-0.40%)
May 23, 2005 9.234 9.234 8.945 9.174 604,517 -0.06(-0.70%)
May 20, 2005 9.321 9.326 9.000 9.238 289,287 -0.12(-1.27%)
May 19, 2005 9.376 9.445 9.229 9.358 190,097 +0.07(+0.79%)
May 18, 2005 9.518 9.518 9.284 9.284 602,773 -0.00(-0.05%)
May 17, 2005 9.601 9.633 9.105 9.289 1,710,873 -0.31(-3.25%)
May 16, 2005 9.601 9.670 9.564 9.601 391,094 +0.00(+0.00%)
May 13, 2005 9.816 9.876 9.578 9.601 463,688 -0.18(-1.88%)
May 12, 2005 10.09 10.13 9.780 9.784 419,652 -0.33(-3.22%)
May 11, 2005 10.11 10.21 9.830 10.11 398,070 -0.08(-0.81%)
May 10, 2005 10.28 10.32 10.09 10.19 127,094 -0.04(-0.36%)
May 09, 2005 10.16 10.36 10.16 10.23 351,200 +0.17(+1.64%)
May 06, 2005 10.65 10.71 10.06 10.06 422,486 -0.47(-4.44%)
May 05, 2005 10.49 10.95 10.47 10.53 813,798 +0.32(+3.10%)
May 04, 2005 9.638 10.27 9.633 10.22 543,477 +1.01(+10.96%)
May 03, 2005 9.307 9.307 9.069 9.206 235,877 -0.10(-1.08%)
May 02, 2005 9.105 9.335 9.105 9.307 318,935 +0.09(+0.95%)
Apr 29, 2005 9.151 9.312 9.064 9.220 365,152 +0.06(+0.70%)
Apr 28, 2005 9.266 9.440 8.940 9.156 367,768 -0.22(-2.40%)
Apr 27, 2005 9.610 9.679 9.303 9.381 473,280 -0.26(-2.67%)
Apr 26, 2005 9.546 9.821 9.546 9.638 212,333 -0.14(-1.41%)
Apr 25, 2005 9.472 9.784 9.459 9.775 288,633 +0.19(+1.96%)
Apr 22, 2005 9.821 9.839 9.587 9.587 382,156 -0.26(-2.61%)
Apr 21, 2005 9.679 9.844 9.679 9.844 237,621 +0.23(+2.43%)
Apr 20, 2005 9.871 9.871 9.583 9.610 186,827 -0.30(-3.01%)
Apr 19, 2005 9.862 9.954 9.564 9.908 467,612 +0.36(+3.80%)
Apr 18, 2005 9.789 9.789 9.523 9.546 77,826 -0.13(-1.33%)
Apr 15, 2005 9.766 9.794 9.541 9.674 186,827 -0.09(-0.94%)
Apr 14, 2005 10.26 10.26 9.752 9.766 564,187 -0.26(-2.61%)
Apr 13, 2005 10.28 10.28 10.02 10.03 123,824 -0.11(-1.13%)
Apr 12, 2005 10.05 10.16 9.881 10.14 403,520 +0.05(+0.55%)
Apr 11, 2005 10.18 10.18 10.05 10.09 186,827 -0.02(-0.18%)
Apr 08, 2005 10.04 10.17 9.972 10.11 489,630 +0.17(+1.75%)
Apr 07, 2005 9.748 10.05 9.697 9.931 229,337 +0.29(+3.00%)
Apr 06, 2005 9.564 10.22 9.564 9.642 689,319 +0.19(+2.04%)
Apr 05, 2005 9.495 9.583 9.413 9.449 535,411 +0.02(+0.24%)
Apr 04, 2005 9.505 9.569 9.289 9.427 723,764 -0.19(-2.00%)
Apr 01, 2005 9.862 10.05 9.564 9.619 319,589 -0.01(-0.10%)
Mar 31, 2005 9.794 9.812 9.605 9.628 553,069 +0.06(+0.67%)
Mar 30, 2005 9.495 9.651 9.495 9.564 222,579 +0.00(+0.00%)
Mar 29, 2005 9.807 9.821 9.468 9.564 282,747 -0.15(-1.56%)
Mar 28, 2005 9.816 9.936 9.587 9.716 302,803 -0.19(-1.94%)
Mar 24, 2005 9.798 9.936 9.798 9.908 257,459 +0.02(+0.19%)
Mar 23, 2005 10.24 10.28 9.688 9.890 734,446 -0.44(-4.31%)
Mar 22, 2005 10.37 10.58 10.18 10.33 573,779 -0.04(-0.35%)
Mar 21, 2005 10.39 10.46 10.32 10.37 487,232 -0.13(-1.27%)
Mar 18, 2005 10.44 10.50 10.30 10.50 620,649 +0.10(+0.97%)
Mar 17, 2005 10.17 10.55 10.02 10.40 726,162 +0.19(+1.89%)
Mar 16, 2005 9.656 10.22 9.656 10.21 550,017 +0.50(+5.10%)
Mar 15, 2005 9.839 9.862 9.693 9.716 565,277 -0.07(-0.75%)
Mar 14, 2005 10.11 10.13 9.674 9.789 469,138 -0.44(-4.30%)
Mar 11, 2005 10.30 10.34 10.09 10.23 398,724 -0.07(-0.67%)
Mar 10, 2005 10.61 10.61 10.23 10.30 318,935 -0.34(-3.23%)
Mar 09, 2005 10.64 10.73 10.55 10.64 132,762 -0.09(-0.86%)
Mar 08, 2005 10.94 10.94 10.73 10.73 171,784 -0.23(-2.09%)
Mar 07, 2005 10.89 10.96 10.68 10.96 473,498 +0.09(+0.84%)
Mar 04, 2005 10.67 10.87 10.53 10.87 444,286 +0.34(+3.27%)
Mar 03, 2005 10.69 10.77 10.53 10.53 523,421 -0.05(-0.48%)
Mar 02, 2005 10.68 10.80 10.55 10.58 301,059 -0.10(-0.94%)
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.