$14.54 -0.23 (%) P Acucar CBC Pfd Sh Sponsored American Deposit Receipt Repr 1 Pfd Sh - New York Stock Exchange, Inc.

May. 3, 2016 | 10:00 AM

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
5/2/201614.5914.8814.4814.77624,623
4/29/201614.5914.7514.3314.65828,567
4/28/201614.3114.6114.2814.37643,333
4/27/201614.3814.4114.1214.26396,925
4/26/201613.9014.2413.8314.22938,993
4/25/201614.0414.0513.7913.83451,325
4/22/201613.9614.1413.8114.02352,047
4/21/201614.4614.5614.2114.23345,686
4/20/201614.4714.5114.3114.44587,594
4/19/201614.5014.6814.4614.61573,843
4/18/201614.3014.5114.2214.22515,170
4/15/201614.9915.0914.5914.701,299,721
4/14/201614.7515.0214.6614.991,427,602
4/13/201613.7014.8813.7014.771,630,091
4/12/201613.4913.6513.1713.581,484,173
4/11/201613.5613.6413.3813.572,049,766
4/8/201613.2913.4113.1913.221,631,633
4/7/201613.0113.0512.8012.88904,859
4/6/201613.3313.4012.9113.17900,020
4/5/201613.4513.6813.4413.551,077,196
4/4/201613.9314.0913.5713.69963,870
4/1/201613.6614.3313.5514.231,246,351
3/31/201614.2114.3313.8613.91689,501
3/30/201614.5014.6114.2414.27865,823
3/29/201614.0714.3413.9414.27884,706
3/28/201614.1914.2713.8114.15576,285
3/24/201613.3513.6913.2113.681,568,560
3/23/201613.9013.9213.4313.45836,426
3/22/201613.8114.3013.7914.17592,861
3/21/201613.7414.1213.7013.87999,791
3/18/201613.0813.6013.0913.571,091,370
3/17/201613.3213.3212.9013.081,188,817
3/16/201612.1812.6412.1712.591,208,987
3/15/201612.4612.6412.1512.481,273,939
3/14/201613.1213.4412.9913.21563,697
3/11/201613.0713.2512.9713.19657,009
3/10/201612.8713.1312.5213.001,822,582
3/9/201612.6712.7612.5812.73862,415
3/8/201612.4312.5412.3212.362,016,591
3/7/201612.2712.5212.2612.472,416,109
3/4/201612.3812.6412.0112.282,558,125
3/3/201611.1211.8410.9811.741,451,502
3/2/201610.6810.9110.5310.841,513,622
3/1/201610.5610.7110.4010.681,022,713
2/29/201610.5410.5610.3610.49712,229
2/26/201610.6810.6810.1710.33875,030
2/25/201610.5710.5910.1710.22524,802
2/24/201610.2710.6310.0710.54522,409
2/23/201611.0411.0710.6810.79487,990
2/22/201610.9911.1510.9911.13516,545
2/19/201610.5210.6610.4110.53384,822
2/18/201610.7710.8010.3810.63683,081
2/17/201610.7411.1810.7411.05819,312
2/16/201610.4610.7110.3210.60999,854
2/12/201610.1210.4310.1110.39832,112
2/11/20169.9010.029.649.87465,745
2/10/201610.3010.5910.1110.15592,021
2/9/201610.3210.3610.0410.20349,647
2/8/201610.5310.5510.2010.46403,754
2/5/201610.6710.7810.5610.69687,909
2/4/201610.3310.6610.3310.61986,772
2/3/20169.8910.259.6210.21674,655
2/2/20169.869.889.229.451,195,673
2/1/20169.589.959.359.811,049,409
1/29/20169.309.579.119.55814,803
1/28/20168.958.998.618.78528,491
1/27/20168.288.938.288.66538,110
1/26/20168.108.278.028.26492,573
1/25/20168.378.658.228.25500,188
1/22/20168.228.478.188.36518,903
1/21/20168.258.358.008.011,058,598
1/20/20168.329.118.058.721,734,525
1/19/20168.768.838.618.691,138,525
1/15/20168.538.838.518.77922,307
1/14/20168.118.748.078.671,038,513
1/13/20168.658.848.148.271,199,235
1/12/20169.019.098.638.83796,811
1/11/20169.469.509.049.15494,599
1/8/20169.599.619.339.36671,506
1/7/20169.279.549.269.401,081,350
1/6/20169.859.949.629.801,228,559
1/5/201610.0210.289.9710.21618,843
1/4/201610.1010.199.9310.02729,951
12/31/201510.5310.5910.4710.52239,184
12/30/201510.7210.7810.5310.62887,128
12/29/201511.1211.2010.8110.93668,914
12/28/201510.6511.1610.6311.13737,420
12/24/201510.5610.6910.5010.66325,730
12/23/201510.4010.6310.3310.61845,609
12/22/201510.3410.5810.3310.52665,630
12/21/201510.4110.5110.1610.441,059,036
12/18/201510.9611.2410.7210.80936,532
12/17/201511.7711.8411.1711.241,375,469
12/16/201511.7012.1311.4112.031,121,613
12/15/201512.0112.0511.4211.71882,881
12/14/201512.0412.1611.7311.951,569,435
12/11/201512.6212.6412.1812.20982,178
12/10/201512.6212.9412.5412.59736,860
12/9/201512.6313.2112.5612.89974,810
12/8/201511.7912.1511.7012.081,119,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center