Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
7.454
7.693
7.092
7.119
445,594
-0.23(-3.18%)
Oct 30, 2002
6.514
7.358
6.514
7.353
218,655
+0.79(+12.10%)
Oct 29, 2002
6.583
6.638
6.376
6.560
178,325
-0.07(-1.04%)
Oct 28, 2002
6.697
6.807
6.628
6.628
202,741
-0.06(-0.82%)
Oct 25, 2002
6.537
6.761
6.477
6.683
242,199
+0.17(+2.61%)
Oct 24, 2002
6.193
6.541
6.161
6.514
569,419
+0.53(+8.81%)
Oct 23, 2002
5.550
6.147
5.550
5.986
527,999
+0.48(+8.75%)
Oct 22, 2002
5.619
5.619
5.459
5.505
364,280
-0.07(-1.23%)
Oct 21, 2002
5.527
5.688
5.527
5.573
187,917
+0.06(+1.08%)
Oct 18, 2002
5.803
5.803
5.413
5.514
755,374
+0.15(+2.74%)
Oct 17, 2002
5.266
5.408
5.257
5.367
645,501
+0.10(+1.92%)
Oct 16, 2002
5.275
5.298
5.211
5.266
80,224
-0.06(-1.03%)
Oct 15, 2002
5.427
5.459
5.225
5.321
19,009,710
+0.00(+0.00%)
Oct 14, 2002
5.550
5.587
5.000
5.321
279,259
-0.28(-4.92%)
Oct 11, 2002
5.592
5.642
5.491
5.596
820,992
+0.02(+0.33%)
Oct 10, 2002
5.509
5.656
5.482
5.578
337,901
+0.09(+1.59%)
Oct 09, 2002
5.482
5.514
5.376
5.491
261,165
-0.02(-0.33%)
Oct 08, 2002
5.390
5.596
5.349
5.509
125,786
+0.10(+1.78%)
Oct 07, 2002
5.917
5.917
5.390
5.413
71,068
-0.46(-7.88%)
Oct 04, 2002
5.927
5.927
5.872
5.876
210,371
-0.10(-1.61%)
Oct 03, 2002
5.711
6.050
5.688
5.972
238,929
+0.32(+5.60%)
Oct 02, 2002
5.794
6.055
5.642
5.656
432,078
-0.17(-2.91%)
Oct 01, 2002
5.477
5.890
5.459
5.826
327,437
+0.39(+7.26%)
Sep 30, 2002
5.688
5.693
5.417
5.431
403,084
-0.30(-5.28%)
Sep 27, 2002
5.936
5.936
5.702
5.734
474,152
-0.20(-3.40%)
Sep 26, 2002
5.894
5.954
5.858
5.936
430,988
+0.07(+1.25%)
Sep 25, 2002
5.872
6.009
5.780
5.862
442,978
+0.04(+0.63%)
Sep 24, 2002
5.991
6.046
5.803
5.826
1,090,006
-0.17(-2.83%)
Sep 23, 2002
6.307
6.307
5.977
5.995
103,550
-0.47(-7.30%)
Sep 20, 2002
6.376
6.482
6.376
6.468
62,784
+0.13(+2.10%)
Sep 19, 2002
6.560
6.560
6.330
6.335
184,429
-0.20(-3.09%)
Sep 18, 2002
6.904
6.904
6.468
6.537
119,900
-0.37(-5.32%)
Sep 17, 2002
7.133
7.165
6.904
6.904
317,627
-0.18(-2.59%)
Sep 16, 2002
7.202
7.284
7.110
7.087
198,163
-0.14(-1.90%)
Sep 13, 2002
7.179
7.390
7.179
7.225
302,367
+0.04(+0.57%)
Sep 12, 2002
7.454
7.454
7.110
7.183
86,546
-0.18(-2.43%)
Sep 11, 2002
7.271
7.362
7.271
7.362
54,282
+0.24(+3.41%)
Sep 10, 2002
6.972
7.179
6.972
7.119
251,137
+0.19(+2.78%)
Sep 09, 2002
6.697
6.959
6.697
6.927
39,240
+0.25(+3.78%)
Sep 06, 2002
6.789
6.789
6.605
6.674
160,666
-0.02(-0.34%)
Sep 05, 2002
6.651
6.812
6.491
6.697
314,139
-0.07(-1.02%)
Sep 04, 2002
6.835
6.835
6.537
6.766
169,604
-0.09(-1.34%)
Sep 03, 2002
7.087
7.087
6.835
6.858
157,832
-0.20(-2.86%)
Aug 30, 2002
7.105
7.138
7.060
7.060
113,578
-0.03(-0.45%)
Aug 29, 2002
7.064
7.115
6.972
7.092
9,330,454
-0.04(-0.58%)
Aug 28, 2002
7.344
7.344
7.041
7.133
218,001
-0.21(-2.81%)
Aug 27, 2002
7.018
7.417
7.018
7.339
509,032
+0.28(+3.90%)
Aug 26, 2002
6.816
7.064
6.816
7.064
137,776
+0.20(+2.94%)
Aug 23, 2002
6.881
6.927
6.858
6.862
266,179
-0.02(-0.33%)
Aug 22, 2002
6.688
7.064
6.688
6.885
672,533
+0.21(+3.16%)
Aug 21, 2002
6.514
6.697
6.514
6.674
169,386
+0.18(+2.83%)
Aug 20, 2002
6.399
6.578
6.353
6.491
206,229
-0.05(-0.70%)
Aug 16, 2002
5.734
6.537
5.619
6.537
648,335
+0.96(+17.28%)
Aug 15, 2002
5.748
5.986
5.573
5.573
436,002
-0.17(-3.03%)
Aug 14, 2002
5.780
5.780
5.688
5.748
175,055
-0.06(-0.95%)
Aug 13, 2002
6.147
6.147
5.780
5.803
291,467
-0.39(-6.30%)
Aug 12, 2002
6.491
6.491
6.078
6.193
279,041
-0.44(-6.57%)
Aug 07, 2002
6.147
6.661
6.147
6.628
195,983
+0.53(+8.65%)
Aug 06, 2002
5.936
6.261
5.890
6.101
348,148
+0.03(+0.45%)
Aug 05, 2002
6.376
6.509
6.069
6.073
225,631
-0.26(-4.06%)
Aug 02, 2002
5.849
6.468
5.849
6.330
2,180,012
+0.53(+9.09%)
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
.