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 29, 2004
10.80
10.98
10.80
10.92
368,204
+0.11(+1.06%)
Oct 28, 2004
10.78
10.89
10.71
10.80
456,058
+0.14(+1.29%)
Oct 27, 2004
10.46
10.77
10.46
10.67
194,021
+0.30(+2.92%)
Oct 26, 2004
10.44
10.44
10.27
10.36
183,993
-0.03(-0.31%)
Oct 25, 2004
10.48
10.49
10.29
10.39
151,728
-0.09(-0.83%)
Oct 22, 2004
10.56
10.56
10.45
10.48
352,290
-0.06(-0.61%)
Oct 21, 2004
10.50
10.62
10.40
10.55
479,166
+0.02(+0.17%)
Oct 20, 2004
10.13
10.53
10.13
10.53
629,805
+0.40(+3.94%)
Oct 19, 2004
9.917
10.24
9.871
10.13
782,406
+0.33(+3.32%)
Oct 18, 2004
9.991
9.991
9.803
9.803
130,146
-0.14(-1.43%)
Oct 15, 2004
9.569
10.11
9.569
9.945
584,897
+0.47(+4.99%)
Oct 14, 2004
9.408
9.537
9.408
9.472
111,616
-0.05(-0.53%)
Oct 13, 2004
9.656
9.656
9.495
9.523
74,120
-0.14(-1.42%)
Oct 12, 2004
9.725
9.725
9.638
9.660
48,832
-0.06(-0.66%)
Oct 11, 2004
9.720
9.766
9.720
9.725
66,490
-0.04(-0.42%)
Oct 08, 2004
9.725
9.816
9.564
9.766
192,495
+0.05(+0.52%)
Oct 07, 2004
9.794
9.986
9.688
9.716
128,402
-0.03(-0.33%)
Oct 06, 2004
9.784
9.789
9.711
9.748
252,009
-0.09(-0.93%)
Oct 05, 2004
9.771
9.881
9.656
9.839
243,071
+0.08(+0.80%)
Oct 04, 2004
9.601
9.766
9.601
9.761
221,489
+0.11(+1.19%)
Oct 01, 2004
9.445
9.647
9.385
9.647
172,002
+0.48(+5.20%)
Sep 30, 2004
8.977
9.312
8.968
9.170
543,695
+0.19(+2.15%)
Sep 29, 2004
9.018
9.018
8.959
8.977
298,007
-0.04(-0.41%)
Sep 28, 2004
8.991
9.050
8.963
9.014
382,592
-0.05(-0.51%)
Sep 27, 2004
9.128
9.128
9.037
9.060
252,009
+0.00(+0.00%)
Sep 24, 2004
9.092
9.206
9.014
9.060
211,025
+0.01(+0.15%)
Sep 23, 2004
9.266
9.344
8.954
9.046
571,817
-0.24(-2.62%)
Sep 22, 2004
9.353
9.454
9.220
9.289
75,646
-0.09(-0.98%)
Sep 21, 2004
9.477
9.537
9.372
9.381
487,014
-0.12(-1.26%)
Sep 20, 2004
9.527
9.610
9.495
9.500
209,281
+0.03(+0.34%)
Sep 17, 2004
9.445
9.573
9.440
9.468
351,418
+0.03(+0.34%)
Sep 16, 2004
9.541
9.633
9.266
9.436
299,315
-0.00(-0.05%)
Sep 15, 2004
9.564
9.729
9.417
9.440
389,786
-0.08(-0.82%)
Sep 14, 2004
9.706
9.725
9.518
9.518
156,960
-0.15(-1.52%)
Sep 13, 2004
9.849
9.849
9.660
9.665
40,112
-0.14(-1.45%)
Sep 10, 2004
9.890
9.890
9.771
9.807
132,980
+0.02(+0.23%)
Sep 09, 2004
9.587
9.816
9.587
9.784
191,623
+0.17(+1.81%)
Sep 08, 2004
9.404
9.674
9.358
9.610
355,778
+0.22(+2.29%)
Sep 07, 2004
9.422
9.463
9.385
9.394
65,182
-0.03(-0.29%)
Sep 03, 2004
9.491
9.624
9.394
9.422
85,456
-0.05(-0.48%)
Sep 02, 2004
9.436
9.550
9.376
9.468
167,424
+0.10(+1.08%)
Sep 01, 2004
9.220
9.537
9.220
9.367
129,710
-0.08(-0.87%)
Aug 31, 2004
9.816
9.830
9.326
9.449
318,499
-0.25(-2.60%)
Aug 30, 2004
9.537
9.702
9.422
9.702
136,468
+0.20(+2.12%)
Aug 27, 2004
9.422
9.537
9.422
9.500
132,108
+0.09(+0.93%)
Aug 26, 2004
9.541
9.569
9.234
9.413
538,245
-0.23(-2.38%)
Aug 25, 2004
9.702
9.716
9.605
9.642
490,938
-0.06(-0.61%)
Aug 24, 2004
9.679
9.771
9.679
9.702
312,177
+0.21(+2.17%)
Aug 23, 2004
9.633
9.881
9.495
9.495
564,841
-0.11(-1.10%)
Aug 20, 2004
9.390
9.601
9.335
9.601
346,404
+0.19(+2.00%)
Aug 19, 2004
9.101
9.431
9.101
9.413
655,965
+0.37(+4.11%)
Aug 18, 2004
8.853
9.064
8.766
9.041
273,809
+0.17(+1.86%)
Aug 17, 2004
8.798
8.940
8.798
8.876
124,696
+0.08(+0.89%)
Aug 16, 2004
8.697
8.807
8.624
8.798
220,617
+0.10(+1.16%)
Aug 13, 2004
8.844
8.945
8.679
8.697
426,846
-0.15(-1.66%)
Aug 12, 2004
8.651
8.876
8.624
8.844
397,634
+0.24(+2.83%)
Aug 11, 2004
8.569
8.624
8.459
8.601
417,690
+0.05(+0.59%)
Aug 10, 2004
8.601
8.679
8.509
8.550
304,765
+0.06(+0.76%)
Aug 09, 2004
8.509
8.537
8.394
8.486
147,150
+0.02(+0.27%)
Aug 06, 2004
8.376
8.486
8.362
8.463
149,330
+0.09(+1.10%)
Aug 05, 2004
8.706
8.706
8.372
8.372
371,256
-0.34(-3.90%)
Aug 04, 2004
8.734
8.761
8.693
8.711
599,721
+0.00(+0.00%)
Aug 03, 2004
8.734
8.734
8.683
8.711
287,979
+0.02(+0.26%)
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
.