$14.14 -0.32 (%) P Acucar CBC Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CBD historical data

Date Open High Low Close Volume
12/1/201615.2115.3014.4514.46661,415
11/30/201616.3516.3915.8715.92596,053
11/29/201616.2316.3615.8815.94409,598
11/28/201616.4916.7016.2016.51434,452
11/25/201616.5916.6616.2716.32232,790
11/23/201615.8516.1315.8516.03527,834
11/22/201616.3616.3715.9616.07373,546
11/21/201615.7716.2415.6415.83439,192
11/18/201616.1316.1915.6715.68420,484
11/17/201616.1316.2515.4815.56428,551
11/16/201615.8416.4415.7816.20492,678
11/15/201615.5916.2215.5916.15431,237
11/14/201615.5316.0115.2615.62777,799
11/11/201616.2616.2615.4316.04919,513
11/10/201617.7118.1416.5717.18789,787
11/9/201618.4619.2018.4619.08581,052
11/8/201619.2919.5019.0419.26464,915
11/7/201619.3319.4719.1819.38659,910
11/4/201618.3518.9518.0918.47931,893
11/3/201618.2418.5717.8817.96754,575
11/2/201618.2518.4817.9618.04372,998
11/1/201619.2919.2918.0218.26615,977
10/31/201618.9419.0718.6019.05680,676
10/28/201618.6418.9318.3518.49705,384
10/27/201618.3318.5118.1218.22614,216
10/26/201618.3118.5018.0218.13631,716
10/25/201618.4318.7218.3618.58375,549
10/24/201619.2019.3218.8118.89721,613
10/21/201618.1918.7418.1318.62459,584
10/20/201617.7518.4817.7418.361,123,241
10/19/201617.7918.1617.7517.85471,872
10/18/201617.5317.8917.3917.72472,327
10/17/201617.0417.1216.8217.02469,857
10/14/201616.8517.1316.6517.091,065,312
10/13/201616.3716.8116.2016.64665,893
10/12/201616.5716.5716.3916.42287,742
10/11/201616.8616.8816.3316.61851,493
10/10/201616.6817.1016.5816.992,690,780
10/7/201616.7316.7415.9816.441,199,260
10/6/201616.5416.7816.5016.641,415,079
10/5/201616.4016.7216.4016.671,305,205
10/4/201616.4216.5515.9316.04709,948
10/3/201616.4216.6816.3116.66652,652
9/30/201616.4416.6316.3116.39677,632
9/29/201617.0417.0616.2416.38716,420
9/28/201617.1817.2616.6816.99798,694
9/27/201617.1817.2216.6217.09707,358
9/26/201617.0917.3617.0917.17814,072
9/23/201616.8317.4816.7617.22843,004
9/22/201616.6117.0416.5816.751,164,331
9/21/201615.6916.4715.4916.331,053,260
9/20/201615.6015.8915.5415.82630,806
9/19/201615.4615.6015.3715.48793,924
9/16/201615.1615.4115.0815.301,466,689
9/15/201615.2015.4115.0215.38732,829
9/14/201615.2415.5215.0615.231,196,319
9/13/201615.4515.6315.1415.331,350,490
9/12/201614.9615.7314.9015.70905,666
9/9/201615.8115.8415.1815.291,053,501
9/8/201616.3216.4416.0716.22451,364
9/7/201616.1316.2816.0016.24312,207
9/6/201616.0816.3215.9916.23433,853
9/2/201615.9216.2615.8316.19362,667
9/1/201615.5015.7915.4315.63403,734
8/31/201616.0116.1015.5915.66572,856
8/30/201615.9216.2415.5715.80702,516
8/29/201615.9316.1315.8316.03828,917
8/26/201616.4016.4515.8715.981,992,642
8/25/201616.3116.7416.3016.41415,638
8/24/201616.1016.6415.8516.48679,509
8/23/201616.4216.6016.2416.26490,087
8/22/201616.1516.2316.0616.21547,975
8/19/201616.2016.4516.0716.38282,449
8/18/201616.3516.5016.0916.36431,253
8/17/201616.1616.3115.8316.28444,997
8/16/201616.9316.9316.4916.53505,850
8/15/201616.8817.0416.7616.82479,257
8/12/201616.1116.8716.0516.53615,199
8/11/201615.7416.2815.7116.23648,772
8/10/201615.7816.1015.6415.75574,845
8/9/201615.8615.9015.6315.71761,790
8/8/201615.2915.8015.2915.61882,574
8/5/201615.3715.6015.2615.52583,260
8/4/201614.8315.2214.8215.20800,565
8/3/201614.3414.7214.2714.68573,178
8/2/201614.7914.8614.2714.51733,166
8/1/201614.8015.0014.5214.57638,256
7/29/201614.5015.1414.3515.07744,404
7/28/201614.9815.2014.6314.671,489,772
7/27/201616.5616.7116.0316.42645,600
7/26/201616.7616.9416.6316.701,309,417
7/25/201616.7916.7916.5716.74558,180
7/22/201616.8116.8616.5216.811,040,808
7/21/201617.1917.2516.7116.78718,338
7/20/201617.3617.4917.1417.21825,248
7/19/201617.3217.4817.0417.40872,080
7/18/201616.9417.3916.8717.33781,241
7/15/201616.6716.9316.4716.86710,759
7/14/201616.3116.9216.2916.751,114,554
7/13/201615.6715.7715.4715.75613,412
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center