Skip to main content
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 (%)
Sep 30, 2022 3.530 3.600 3.470 3.540 1,079,823 -0.04(-1.12%)
Sep 29, 2022 3.580 3.610 3.480 3.580 828,069 -0.10(-2.72%)
Sep 28, 2022 3.680 3.735 3.650 3.680 625,710 -0.01(-0.27%)
Sep 27, 2022 3.760 3.810 3.660 3.690 786,999 -0.02(-0.54%)
Sep 26, 2022 3.840 3.895 3.650 3.710 1,213,388 -0.26(-6.55%)
Sep 23, 2022 4.120 4.120 3.915 3.970 1,288,876 -0.27(-6.37%)
Sep 22, 2022 4.110 4.245 4.020 4.240 739,419 +0.12(+2.91%)
Sep 21, 2022 4.150 4.255 4.065 4.120 2,651,118 -0.04(-0.96%)
Sep 20, 2022 4.120 4.229 4.100 4.160 885,563 +0.08(+1.96%)
Sep 19, 2022 3.890 4.080 3.885 4.080 651,235 +0.08(+2.00%)
Sep 16, 2022 3.970 4.015 3.905 4.000 869,089 -0.03(-0.74%)
Sep 15, 2022 4.020 4.070 3.985 4.030 833,653 -0.06(-1.47%)
Sep 14, 2022 4.100 4.140 4.060 4.090 542,730 -0.02(-0.49%)
Sep 13, 2022 4.160 4.265 4.090 4.110 716,999 -0.19(-4.42%)
Sep 12, 2022 4.320 4.370 4.260 4.300 732,168 +0.08(+1.90%)
Sep 09, 2022 4.170 4.325 4.170 4.220 1,251,631 +0.04(+0.96%)
Sep 08, 2022 4.200 4.220 4.060 4.180 966,842 -0.12(-2.79%)
Sep 07, 2022 4.200 4.320 4.140 4.300 803,618 +0.02(+0.47%)
Sep 06, 2022 4.390 4.405 4.200 4.280 1,719,434 +0.17(+4.14%)
Sep 02, 2022 4.080 4.180 4.010 4.110 788,195 +0.25(+6.48%)
Sep 01, 2022 4.100 4.116 3.850 3.860 1,118,260 -0.22(-5.39%)
Aug 31, 2022 4.030 4.150 4.020 4.080 1,545,639 +0.04(+0.99%)
Aug 30, 2022 4.220 4.235 4.000 4.040 1,736,006 -0.08(-1.94%)
Aug 29, 2022 3.960 4.165 3.960 4.120 724,969 +0.13(+3.26%)
Aug 26, 2022 3.950 4.000 3.900 3.990 1,388,224 +0.16(+4.18%)
Aug 25, 2022 3.790 3.850 3.745 3.830 857,142 +0.04(+1.06%)
Aug 24, 2022 3.750 3.810 3.735 3.790 1,393,596 +0.07(+1.88%)
Aug 23, 2022 3.620 3.730 3.600 3.720 813,855 +0.13(+3.62%)
Aug 22, 2022 3.550 3.610 3.510 3.590 593,022 -0.02(-0.55%)
Aug 19, 2022 3.660 3.670 3.580 3.610 337,240 -0.10(-2.70%)
Aug 18, 2022 3.870 3.890 3.695 3.710 656,516 -0.09(-2.37%)
Aug 17, 2022 3.580 3.830 3.550 3.800 1,683,421 +0.17(+4.68%)
Aug 16, 2022 3.530 3.670 3.520 3.630 1,590,157 +0.06(+1.68%)
Aug 15, 2022 3.550 3.600 3.510 3.570 553,120 -0.03(-0.83%)
Aug 12, 2022 3.470 3.645 3.470 3.600 1,542,330 +0.20(+5.88%)
Aug 11, 2022 3.550 3.530 3.385 3.400 1,042,625 +0.03(+0.89%)
Aug 10, 2022 3.340 3.440 3.330 3.370 1,110,496 +0.18(+5.64%)
Aug 09, 2022 3.280 3.290 3.152 3.190 357,871 -0.06(-1.85%)
Aug 08, 2022 3.180 3.285 3.180 3.250 1,419,730 +0.11(+3.50%)
Aug 05, 2022 3.090 3.180 3.080 3.140 687,945 -0.02(-0.63%)
Aug 04, 2022 3.160 3.215 3.090 3.160 890,344 +0.15(+4.98%)
Aug 03, 2022 2.950 3.055 2.940 3.010 1,154,859 +0.07(+2.38%)
Aug 02, 2022 2.980 2.985 2.910 2.940 745,722 -0.08(-2.65%)
Aug 01, 2022 3.060 3.115 2.980 3.020 780,364 -0.06(-1.95%)
Jul 29, 2022 3.060 3.140 3.050 3.080 701,537 +0.01(+0.33%)
Jul 28, 2022 3.100 3.100 2.910 3.070 1,176,357 +0.03(+0.99%)
Jul 27, 2022 2.850 3.050 2.850 3.040 2,665,821 +0.30(+10.95%)
Jul 26, 2022 2.820 2.840 2.730 2.740 1,205,179 -0.14(-4.86%)
Jul 25, 2022 2.950 2.970 2.880 2.880 850,851 -0.14(-4.64%)
Jul 22, 2022 3.070 3.090 3.010 3.020 469,028 -0.05(-1.63%)
Jul 21, 2022 3.030 3.080 3.010 3.070 774,898 +0.01(+0.33%)
Jul 20, 2022 3.030 3.100 3.010 3.060 894,539 +0.05(+1.66%)
Jul 19, 2022 2.970 3.050 2.960 3.010 930,171 +0.07(+2.38%)
Jul 18, 2022 2.960 3.040 2.910 2.940 1,599,148 +0.04(+1.38%)
Jul 15, 2022 2.930 2.945 2.865 2.900 1,174,360 -0.05(-1.69%)
Jul 14, 2022 2.980 3.000 2.930 2.950 1,058,780 -0.11(-3.59%)
Jul 13, 2022 3.020 3.105 2.995 3.060 750,387 +0.01(+0.33%)
Jul 12, 2022 3.080 3.130 3.030 3.050 1,440,698 -0.11(-3.48%)
Jul 11, 2022 3.240 3.250 3.155 3.160 819,220 -0.16(-4.82%)
Jul 08, 2022 3.350 3.375 3.290 3.320 569,681 -0.01(-0.30%)
Jul 07, 2022 3.220 3.330 3.210 3.330 1,213,020 +0.20(+6.39%)
Jul 06, 2022 3.160 3.205 3.080 3.130 940,606 +0.03(+0.97%)
Jul 05, 2022 3.010 3.100 2.995 3.100 1,274,675 -0.01(-0.32%)
Jul 01, 2022 3.040 3.120 3.015 3.110 1,157,103 +0.01(+0.32%)
Jun 30, 2022 3.090 3.140 3.030 3.100 736,203 -0.06(-1.90%)
Jun 29, 2022 3.190 3.190 3.105 3.160 557,398 +0.00(+0.00%)
Jun 28, 2022 3.240 3.310 3.160 3.160 1,052,623 +0.02(+0.64%)
Jun 27, 2022 3.160 3.195 3.105 3.140 782,914 +0.02(+0.64%)
Jun 24, 2022 3.130 3.200 3.090 3.120 911,232 -0.07(-2.19%)
Jun 23, 2022 3.140 3.210 3.110 3.190 955,558 +0.06(+1.92%)
Jun 22, 2022 3.150 3.200 3.110 3.130 1,026,207 -0.03(-0.95%)
Jun 21, 2022 3.170 3.240 3.150 3.160 1,560,421 -0.26(-7.60%)
Jun 17, 2022 3.430 3.470 3.385 3.420 1,235,464 -0.01(-0.29%)
Jun 16, 2022 3.510 3.510 3.355 3.430 1,060,861 -0.15(-4.19%)
Jun 15, 2022 3.520 3.655 3.495 3.580 1,164,386 +0.12(+3.47%)
Jun 14, 2022 3.610 3.610 3.430 3.460 1,044,205 -0.16(-4.42%)
Jun 13, 2022 3.780 3.780 3.590 3.620 1,220,938 -0.28(-7.18%)
Jun 10, 2022 3.920 3.950 3.815 3.900 839,160 -0.08(-2.01%)
Jun 09, 2022 3.940 4.120 3.920 3.980 1,069,938 +0.01(+0.25%)
Jun 08, 2022 4.000 4.040 3.925 3.970 1,050,565 -0.03(-0.75%)
Jun 07, 2022 3.980 4.020 3.925 4.000 1,154,542 -0.05(-1.23%)
Jun 06, 2022 4.120 4.130 4.020 4.050 1,132,094 -0.06(-1.46%)
Jun 03, 2022 4.220 4.250 4.100 4.110 887,386 -0.09(-2.14%)
Jun 02, 2022 4.160 4.230 4.070 4.200 1,677,225 +0.15(+3.70%)
Jun 01, 2022 4.280 4.305 4.010 4.050 1,667,081 -0.27(-6.25%)
May 31, 2022 4.370 4.420 4.270 4.320 1,079,009 -0.04(-0.92%)
May 27, 2022 4.340 4.420 4.310 4.360 641,529 +0.04(+0.93%)
May 26, 2022 4.210 4.330 4.185 4.320 617,644 +0.11(+2.61%)
May 25, 2022 4.170 4.220 4.085 4.210 977,747 -0.01(-0.24%)
May 24, 2022 4.240 4.260 4.100 4.220 958,813 -0.04(-0.94%)
May 23, 2022 4.250 4.285 4.185 4.260 1,072,153 +0.05(+1.19%)
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 4.420 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%)
Mar 01, 2022 4.560 4.710 4.451 4.490 814,698 -0.06(-1.32%)
Feb 28, 2022 4.500 4.575 4.440 4.550 613,494 +0.05(+1.11%)
Feb 25, 2022 4.530 4.540 4.460 4.500 1,034,328 +0.06(+1.35%)
Feb 24, 2022 4.300 4.440 4.207 4.440 1,564,268 +0.02(+0.45%)
Feb 23, 2022 4.450 4.510 4.395 4.420 1,236,820 +0.10(+2.31%)
Feb 22, 2022 4.260 4.350 4.235 4.320 1,738,094 +0.20(+4.85%)
Feb 18, 2022 4.120 0 -0.03(-0.72%)
Feb 17, 2022 4.220 4.230 4.110 4.150 740,865 -0.15(-3.49%)
Feb 16, 2022 4.350 4.375 4.245 4.300 992,518 +0.08(+1.90%)
Feb 15, 2022 4.180 4.240 4.160 4.220 1,247,548 +0.07(+1.69%)
Feb 14, 2022 4.200 4.225 4.120 4.150 850,865 +0.03(+0.73%)
Feb 11, 2022 4.240 4.320 4.090 4.120 1,271,691 -0.08(-1.90%)
Feb 10, 2022 4.150 4.300 4.150 4.200 886,233 +0.02(+0.48%)
Feb 09, 2022 4.130 4.270 4.125 4.180 1,156,127 +0.03(+0.72%)
Feb 08, 2022 4.090 4.190 4.055 4.150 1,159,096 +0.04(+0.97%)
Feb 07, 2022 4.090 4.150 4.050 4.110 1,176,620 +0.04(+0.98%)
Feb 04, 2022 4.110 4.110 3.960 4.070 1,294,271 -0.21(-4.91%)
Feb 03, 2022 4.250 4.310 4.280 721,302 -0.02(-0.47%)
Feb 02, 2022 4.340 4.340 4.255 4.300 1,281,632 -0.07(-1.60%)
Feb 01, 2022 4.300 4.370 4.255 4.370 909,602 +0.12(+2.82%)
Jan 31, 2022 4.220 4.310 4.250 1,230,551 +0.22(+5.46%)
Jan 28, 2022 4.060 4.095 3.975 4.030 755,082 +0.01(+0.25%)
Jan 27, 2022 4.020 4.110 3.970 4.020 708,565 +0.07(+1.77%)
Jan 26, 2022 3.980 4.070 3.900 3.950 948,222 +0.02(+0.51%)
Jan 25, 2022 3.800 3.970 3.790 3.930 1,021,583 +0.09(+2.34%)
Jan 24, 2022 3.580 3.840 3.550 3.840 1,715,432 +0.23(+6.37%)
Jan 21, 2022 3.620 3.710 3.585 3.610 1,243,532 -0.09(-2.43%)
Jan 20, 2022 3.730 3.800 3.685 3.700 1,417,328 +0.02(+0.54%)
Jan 19, 2022 3.630 3.750 3.630 3.680 1,283,715 +0.12(+3.37%)
Jan 18, 2022 3.530 3.645 3.510 3.560 1,645,173 -0.08(-2.20%)
Jan 14, 2022 3.640 0 +0.06(+1.68%)
Jan 13, 2022 3.520 3.640 3.510 3.580 2,153,152 -0.11(-2.98%)
Jan 12, 2022 3.570 3.690 3.535 3.690 748,593 +0.15(+4.24%)
Jan 11, 2022 3.420 3.550 3.381 3.540 1,007,243 +0.10(+2.91%)
Jan 10, 2022 3.410 3.470 3.370 3.440 981,824 +0.04(+1.18%)
Jan 07, 2022 3.450 3.488 3.390 3.400 962,923 -0.05(-1.45%)
Jan 06, 2022 3.530 3.550 3.430 3.450 1,378,645 -0.12(-3.36%)
Jan 05, 2022 3.710 3.770 3.560 3.570 1,079,881 -0.16(-4.29%)
Jan 04, 2022 3.690 3.780 3.690 3.730 948,258 +0.02(+0.54%)
Jan 03, 2022 3.800 3.810 3.670 3.710 1,477,485 -0.28(-7.02%)
Dec 31, 2021 3.940 4.105 3.900 3.990 634,101 +0.07(+1.79%)
Dec 30, 2021 3.860 3.990 3.843 3.920 861,858 +0.06(+1.55%)
Dec 29, 2021 3.960 3.980 3.860 3.860 396,876 -0.15(-3.74%)
Dec 28, 2021 3.920 4.040 3.890 4.010 467,957 +0.06(+1.52%)
Dec 27, 2021 3.930 3.950 3.890 3.950 371,485 +0.02(+0.51%)
Dec 23, 2021 3.890 3.980 3.845 3.930 546,735 +0.01(+0.26%)
Dec 22, 2021 3.910 3.965 3.855 3.920 775,194 -0.03(-0.76%)
Dec 21, 2021 3.960 3.980 3.935 3.950 495,775 -0.01(-0.25%)
Dec 20, 2021 4.000 4.050 3.950 3.960 579,672 -0.11(-2.70%)
Dec 17, 2021 3.950 4.110 3.940 4.070 792,378 -0.02(-0.49%)
Dec 16, 2021 4.100 4.170 4.065 4.090 658,165 -0.02(-0.49%)
Dec 15, 2021 4.050 4.130 4.030 4.110 504,143 +0.02(+0.49%)
Dec 14, 2021 4.060 4.110 4.030 4.090 614,073 +0.03(+0.74%)
Dec 13, 2021 4.090 4.125 4.030 4.060 280,064 -0.08(-1.93%)
Dec 10, 2021 4.270 4.270 4.110 4.140 537,188 +0.06(+1.47%)
Dec 09, 2021 4.130 4.130 4.065 4.080 473,481 -0.08(-1.92%)
Dec 08, 2021 3.990 4.170 3.980 4.160 910,843 +0.13(+3.23%)
Dec 07, 2021 3.970 4.070 3.950 4.030 586,722 +0.08(+2.03%)
Dec 06, 2021 3.930 3.990 3.890 3.950 640,373 -0.04(-1.00%)
Dec 03, 2021 4.120 4.150 3.940 3.990 754,793 +0.02(+0.50%)
Dec 02, 2021 3.980 4.050 3.905 3.970 622,443 +0.13(+3.39%)
Dec 01, 2021 4.050 4.120 3.840 3.840 886,743 -0.21(-5.19%)
Nov 30, 2021 4.110 4.120 3.915 4.050 1,031,631 -0.09(-2.17%)
Nov 29, 2021 4.120 4.170 4.050 4.140 491,608 +0.04(+0.98%)
Nov 26, 2021 4.180 4.180 4.070 4.100 348,198 -0.05(-1.20%)
Nov 24, 2021 4.120 4.260 4.100 4.150 359,082 +0.04(+0.97%)
Nov 23, 2021 4.090 4.140 3.955 4.110 608,022 +0.00(+0.00%)
Nov 22, 2021 4.190 4.220 4.080 4.110 639,525 +0.00(+0.00%)
Nov 19, 2021 4.190 4.261 4.080 4.110 616,995 +0.04(+0.98%)
Nov 18, 2021 4.030 4.090 4.050 4.070 949,676 -0.07(-1.69%)
Nov 17, 2021 4.290 4.300 4.115 4.140 1,072,200 -0.24(-5.48%)
Nov 16, 2021 4.490 4.490 4.360 4.380 1,201,241 -0.06(-1.35%)
Nov 15, 2021 4.410 4.510 4.370 4.440 429,774 +0.09(+2.07%)
Nov 12, 2021 4.370 4.405 4.295 4.350 844,122 -0.07(-1.58%)
Nov 11, 2021 4.370 4.480 4.370 4.420 547,078 +0.08(+1.84%)
Nov 10, 2021 4.340 4.340 470,176 +0.04(+0.93%)
Nov 09, 2021 4.170 4.435 4.170 4.300 899,630 +0.12(+2.87%)
Nov 08, 2021 4.200 4.250 4.170 4.180 510,702 -0.04(-0.95%)
Nov 05, 2021 4.180 4.290 4.120 4.220 1,578,986 +0.11(+2.68%)
Nov 04, 2021 4.340 4.350 4.090 4.110 2,261,212 -0.36(-8.05%)
Nov 03, 2021 4.360 4.490 4.285 4.470 1,411,301 +0.05(+1.13%)
Nov 02, 2021 4.580 4.638 4.410 4.420 768,130 -0.14(-3.07%)
Nov 01, 2021 4.570 4.580 4.480 4.560 863,488 +0.00(+0.00%)
Oct 29, 2021 4.560 4.695 4.510 4.560 978,847 -0.03(-0.65%)
Oct 28, 2021 4.510 4.645 4.490 4.590 1,368,402 -0.07(-1.50%)
Oct 27, 2021 4.730 4.785 4.615 4.660 965,693 -0.02(-0.43%)
Oct 26, 2021 4.820 4.680 861,402 -0.19(-3.90%)
Oct 25, 2021 4.650 4.905 4.650 4.870 998,604 +0.17(+3.62%)
Oct 22, 2021 4.790 4.790 4.510 4.700 1,760,959 -0.19(-3.89%)
Oct 21, 2021 5.090 5.100 4.800 4.890 1,794,865 -0.32(-6.14%)
Oct 20, 2021 5.220 5.300 5.120 5.210 951,733 +0.05(+0.97%)
Oct 19, 2021 5.200 5.255 5.070 5.160 1,692,146 -0.09(-1.71%)
Oct 18, 2021 5.520 5.520 5.230 5.250 2,916,564 -0.46(-8.06%)
Oct 15, 2021 5.720 6.020 5.680 5.710 5,111,240 +0.68(+13.52%)
Oct 14, 2021 4.970 5.030 4.900 5.030 1,201,538 +0.03(+0.60%)
Oct 13, 2021 4.800 5.070 4.785 5.000 1,363,595 +0.32(+6.84%)
Oct 12, 2021 4.770 4.860 4.660 4.680 895,712 +0.01(+0.21%)
Oct 11, 2021 4.430 4.670 4.430 4.670 1,185,514 +0.18(+4.01%)
Oct 08, 2021 4.410 4.530 4.290 4.490 1,848,072 -0.06(-1.32%)
Oct 07, 2021 4.710 4.710 4.550 4.550 1,157,912 -0.11(-2.36%)
Oct 06, 2021 4.530 4.750 4.530 4.660 1,731,604 +0.02(+0.43%)
Oct 05, 2021 4.510 4.669 4.455 4.640 1,720,276 +0.28(+6.42%)
Oct 04, 2021 4.610 4.616 4.350 4.360 1,961,492 -0.31(-6.64%)
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.