Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

N/A 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 (%)
Apr 28, 2023 2.870 3.065 2.850 3.030 1,430,255 +0.10(+3.41%)
Apr 27, 2023 3.000 3.010 2.895 2.930 1,568,300 -0.05(-1.68%)
Apr 26, 2023 2.950 3.070 2.941 2.980 3,671,538 -0.19(-5.99%)
Apr 25, 2023 3.210 3.230 3.150 3.170 975,414 -0.08(-2.46%)
Apr 24, 2023 3.080 3.260 3.065 3.250 2,264,445 +0.20(+6.56%)
Apr 21, 2023 3.170 3.170 3.020 3.050 715,573 +0.03(+0.99%)
Apr 20, 2023 2.970 3.050 2.970 3.020 949,532 +0.06(+2.03%)
Apr 19, 2023 2.960 3.010 2.930 2.960 1,556,057 -0.07(-2.31%)
Apr 18, 2023 3.030 3.080 2.990 3.030 1,903,289 -0.03(-0.98%)
Apr 17, 2023 3.030 3.115 3.015 3.060 2,946,447 +0.03(+0.99%)
Apr 14, 2023 3.030 3.065 2.955 3.030 2,045,436 -0.09(-2.88%)
Apr 13, 2023 3.080 3.155 3.080 3.120 543,561 +0.02(+0.65%)
Apr 12, 2023 3.150 3.210 3.090 3.100 1,422,998 +0.00(+0.00%)
Apr 11, 2023 3.020 3.120 3.010 3.100 1,192,170 +0.20(+6.90%)
Apr 10, 2023 2.830 2.910 2.830 2.900 675,622 +0.04(+1.40%)
Apr 06, 2023 2.860 2.870 2.820 2.860 439,094 -0.04(-1.38%)
Apr 05, 2023 2.900 2.900 2.800 2.900 1,535,107 -0.01(-0.34%)
Apr 04, 2023 2.920 2.970 2.860 2.910 1,105,914 -0.01(-0.34%)
Apr 03, 2023 2.930 2.965 2.890 2.920 922,868 -0.02(-0.68%)
Mar 31, 2023 3.040 3.050 2.900 2.940 935,421 -0.05(-1.67%)
Mar 30, 2023 2.960 3.020 2.910 2.990 1,240,862 +0.11(+3.82%)
Mar 29, 2023 2.860 2.920 2.815 2.880 1,136,132 +0.03(+1.05%)
Mar 28, 2023 2.710 2.880 2.710 2.850 1,736,357 +0.12(+4.40%)
Mar 27, 2023 2.630 2.750 2.630 2.730 1,569,524 +0.12(+4.60%)
Mar 24, 2023 2.590 2.650 2.560 2.610 742,724 +0.03(+1.16%)
Mar 23, 2023 2.590 2.650 2.545 2.580 1,323,739 +0.00(+0.00%)
Mar 22, 2023 2.610 2.670 2.570 2.580 1,337,490 -0.08(-3.01%)
Mar 21, 2023 2.670 2.790 2.640 2.660 2,452,565 +0.03(+1.14%)
Mar 20, 2023 2.640 2.670 2.590 2.630 1,816,704 -0.09(-3.31%)
Mar 17, 2023 2.650 2.720 2.625 2.720 1,394,112 +0.01(+0.37%)
Mar 16, 2023 2.640 2.750 2.620 2.710 1,615,012 +0.07(+2.65%)
Mar 15, 2023 2.610 2.650 2.540 2.640 1,099,690 -0.01(-0.38%)
Mar 14, 2023 2.740 2.740 2.640 2.650 797,185 -0.03(-1.12%)
Mar 13, 2023 2.660 2.735 2.650 2.680 1,301,477 -0.02(-0.74%)
Mar 10, 2023 2.790 2.820 2.671 2.700 1,424,293 -0.14(-4.93%)
Mar 09, 2023 2.900 2.935 2.830 2.840 1,126,380 -0.05(-1.73%)
Mar 08, 2023 2.860 2.920 2.840 2.890 1,097,978 +0.04(+1.40%)
Mar 07, 2023 2.790 2.860 2.760 2.850 879,074 +0.01(+0.35%)
Mar 06, 2023 2.760 2.860 2.740 2.840 1,174,381 +0.05(+1.79%)
Mar 03, 2023 2.750 2.835 2.750 2.790 1,341,497 +0.05(+1.82%)
Mar 02, 2023 2.720 2.820 2.680 2.740 2,151,045 -0.01(-0.36%)
Mar 01, 2023 2.980 2.990 2.700 2.750 2,136,063 -0.23(-7.72%)
Feb 28, 2023 3.050 3.060 2.860 2.980 2,953,806 -0.21(-6.58%)
Feb 27, 2023 3.200 3.250 3.175 3.190 1,671,515 -0.02(-0.62%)
Feb 24, 2023 3.210 3.230 3.153 3.210 959,989 -0.10(-3.02%)
Feb 23, 2023 3.360 3.360 3.270 3.310 854,766 +0.00(+0.00%)
Feb 22, 2023 3.220 3.320 3.205 3.310 1,105,721 +0.09(+2.80%)
Feb 21, 2023 3.370 3.370 3.220 3.220 334,644 -0.13(-3.88%)
Feb 17, 2023 3.460 3.460 3.345 3.350 805,751 -0.14(-4.01%)
Feb 16, 2023 3.520 3.560 3.455 3.490 1,969,481 -0.08(-2.24%)
Feb 15, 2023 3.480 3.590 3.450 3.570 954,079 +0.06(+1.71%)
Feb 14, 2023 3.580 3.625 3.490 3.510 927,894 +0.00(+0.00%)
Feb 13, 2023 3.430 3.540 3.430 3.510 806,213 +0.05(+1.45%)
Feb 10, 2023 3.430 3.500 3.415 3.460 1,619,669 +0.12(+3.59%)
Feb 09, 2023 3.240 3.410 3.200 3.340 2,596,984 -0.03(-0.89%)
Feb 08, 2023 3.510 3.510 3.330 3.370 2,410,129 -0.16(-4.53%)
Feb 07, 2023 3.660 3.680 3.530 3.530 1,462,656 -0.15(-4.08%)
Feb 06, 2023 3.670 3.710 3.610 3.680 1,180,313 -0.02(-0.54%)
Feb 03, 2023 3.890 3.905 3.690 3.700 1,375,105 -0.21(-5.37%)
Feb 02, 2023 4.010 4.055 3.870 3.910 3,292,450 -0.11(-2.74%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.