Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 31, 2016 13.04 13.15 12.72 12.76 751,560 -0.33(-2.52%)
Mar 30, 2016 13.30 13.40 13.06 13.09 943,752 +0.00(+0.00%)
Mar 29, 2016 12.91 13.16 12.79 13.09 964,335 +0.11(+0.85%)
Mar 28, 2016 13.02 13.09 12.67 12.98 628,154 +0.43(+3.44%)
Mar 24, 2016 12.25 12.55 12.55 12.55 1,709,783 +0.21(+1.71%)
Mar 23, 2016 12.75 12.77 12.32 12.34 911,709 -0.66(-5.08%)
Mar 22, 2016 12.67 13.12 12.65 13.00 646,222 +0.28(+2.16%)
Mar 21, 2016 12.61 12.95 12.58 12.72 1,089,778 +0.28(+2.21%)
Mar 18, 2016 12.00 12.48 12.01 12.45 1,189,600 +0.45(+3.75%)
Mar 17, 2016 12.22 12.22 11.83 12.00 1,295,818 +0.45(+3.89%)
Mar 16, 2016 11.17 11.60 11.17 11.55 1,317,694 +0.10(+0.88%)
Mar 15, 2016 11.43 11.60 11.15 11.45 1,388,601 -0.67(-5.53%)
Mar 14, 2016 12.04 12.33 11.92 12.12 614,433 +0.02(+0.15%)
Mar 11, 2016 11.99 12.16 11.90 12.10 716,143 +0.17(+1.46%)
Mar 10, 2016 11.81 12.05 11.49 11.93 1,986,625 +0.25(+2.12%)
Mar 09, 2016 11.62 11.71 11.54 11.68 940,037 +0.34(+2.99%)
Mar 08, 2016 11.40 11.50 11.30 11.34 2,198,096 -0.10(-0.88%)
Mar 07, 2016 11.26 11.49 11.25 11.44 2,633,574 +0.17(+1.55%)
Mar 04, 2016 11.36 11.60 11.02 11.27 2,788,372 +0.50(+4.60%)
Mar 03, 2016 10.20 10.86 10.07 10.77 1,582,146 +0.83(+8.30%)
Mar 02, 2016 9.798 10.01 9.660 9.945 1,649,857 +0.15(+1.50%)
Mar 01, 2016 9.688 9.826 9.541 9.798 1,114,763 +0.17(+1.81%)
Feb 29, 2016 9.670 9.688 9.505 9.624 776,334 +0.15(+1.55%)
Feb 26, 2016 9.798 9.798 9.326 9.477 953,788 +0.10(+1.08%)
Feb 25, 2016 9.697 9.716 9.330 9.376 572,037 -0.29(-3.04%)
Feb 24, 2016 9.422 9.748 9.238 9.670 569,429 -0.23(-2.32%)
Feb 23, 2016 10.13 10.16 9.798 9.899 531,912 -0.31(-3.06%)
Feb 22, 2016 10.08 10.22 10.08 10.21 563,037 +0.55(+5.70%)
Feb 19, 2016 9.651 9.780 9.546 9.660 419,458 -0.09(-0.94%)
Feb 18, 2016 9.881 9.908 9.523 9.752 744,562 -0.39(-3.80%)
Feb 17, 2016 9.853 10.26 9.853 10.14 893,055 +0.41(+4.25%)
Feb 16, 2016 9.596 9.826 9.468 9.725 1,089,847 +0.19(+2.02%)
Feb 12, 2016 9.284 9.532 9.532 9.532 906,994 +0.48(+5.27%)
Feb 11, 2016 9.083 9.193 8.844 9.055 507,664 -0.26(-2.76%)
Feb 10, 2016 9.449 9.716 9.275 9.312 645,306 -0.05(-0.49%)
Feb 09, 2016 9.468 9.505 9.211 9.358 381,117 -0.24(-2.49%)
Feb 08, 2016 9.660 9.674 9.358 9.596 440,094 -0.21(-2.15%)
Feb 05, 2016 9.789 9.890 9.688 9.807 749,825 +0.07(+0.75%)
Feb 04, 2016 9.477 9.780 9.477 9.734 1,075,587 +0.37(+3.92%)
Feb 03, 2016 9.073 9.404 8.826 9.367 735,378 +0.70(+8.04%)
Feb 02, 2016 9.046 9.064 8.459 8.670 1,303,291 -0.33(-3.67%)
Feb 01, 2016 8.789 9.128 8.578 9.000 1,143,862 +0.24(+2.72%)
Jan 29, 2016 8.532 8.780 8.358 8.761 888,140 +0.71(+8.77%)
Jan 28, 2016 8.211 8.248 7.899 8.055 576,058 +0.11(+1.39%)
Jan 27, 2016 7.596 8.193 7.596 7.945 586,543 +0.37(+4.84%)
Jan 26, 2016 7.431 7.587 7.358 7.578 536,907 +0.01(+0.12%)
Jan 25, 2016 7.679 7.936 7.541 7.569 545,208 -0.10(-1.32%)
Jan 22, 2016 7.541 7.771 7.505 7.670 565,607 +0.32(+4.37%)
Jan 21, 2016 7.569 7.661 7.339 7.349 1,153,878 -0.65(-8.14%)
Jan 20, 2016 7.633 8.358 7.385 8.000 1,890,643 +0.03(+0.35%)
Jan 19, 2016 8.037 8.101 7.899 7.972 1,240,999 -0.07(-0.91%)
Jan 15, 2016 7.826 8.046 8.046 8.046 1,005,312 +0.09(+1.15%)
Jan 14, 2016 7.440 8.018 7.404 7.954 1,131,985 +0.37(+4.84%)
Jan 13, 2016 7.936 8.110 7.468 7.587 1,307,173 -0.51(-6.34%)
Jan 12, 2016 8.266 8.335 7.917 8.101 868,529 -0.29(-3.50%)
Jan 11, 2016 8.679 8.716 8.294 8.394 539,116 -0.19(-2.24%)
Jan 08, 2016 8.798 8.816 8.560 8.587 731,945 -0.04(-0.43%)
Jan 07, 2016 8.505 8.752 8.495 8.624 1,178,678 -0.37(-4.08%)
Jan 06, 2016 9.037 9.115 8.826 8.991 1,339,137 -0.38(-4.02%)
Jan 05, 2016 9.193 9.431 9.147 9.367 674,542 +0.17(+1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.