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 (%)
Apr 29, 2005
9.151
9.312
9.064
9.220
365,152
+0.06(+0.70%)
Apr 28, 2005
9.266
9.440
8.940
9.156
367,768
-0.22(-2.40%)
Apr 27, 2005
9.610
9.679
9.303
9.381
473,280
-0.26(-2.67%)
Apr 26, 2005
9.546
9.821
9.546
9.638
212,333
-0.14(-1.41%)
Apr 25, 2005
9.472
9.784
9.459
9.775
288,633
+0.19(+1.96%)
Apr 22, 2005
9.821
9.839
9.587
9.587
382,156
-0.26(-2.61%)
Apr 21, 2005
9.679
9.844
9.679
9.844
237,621
+0.23(+2.43%)
Apr 20, 2005
9.871
9.871
9.583
9.610
186,827
-0.30(-3.01%)
Apr 19, 2005
9.862
9.954
9.564
9.908
467,612
+0.36(+3.80%)
Apr 18, 2005
9.789
9.789
9.523
9.546
77,826
-0.13(-1.33%)
Apr 15, 2005
9.766
9.794
9.541
9.674
186,827
-0.09(-0.94%)
Apr 14, 2005
10.26
10.26
9.752
9.766
564,187
-0.26(-2.61%)
Apr 13, 2005
10.28
10.28
10.02
10.03
123,824
-0.11(-1.13%)
Apr 12, 2005
10.05
10.16
9.881
10.14
403,520
+0.05(+0.55%)
Apr 11, 2005
10.18
10.18
10.05
10.09
186,827
-0.02(-0.18%)
Apr 08, 2005
10.04
10.17
9.972
10.11
489,630
+0.17(+1.75%)
Apr 07, 2005
9.748
10.05
9.697
9.931
229,337
+0.29(+3.00%)
Apr 06, 2005
9.564
10.22
9.564
9.642
689,319
+0.19(+2.04%)
Apr 05, 2005
9.495
9.583
9.413
9.449
535,411
+0.02(+0.24%)
Apr 04, 2005
9.505
9.569
9.289
9.427
723,764
-0.19(-2.00%)
Apr 01, 2005
9.862
10.05
9.564
9.619
319,589
-0.01(-0.10%)
Mar 31, 2005
9.794
9.812
9.605
9.628
553,069
+0.06(+0.67%)
Mar 30, 2005
9.495
9.651
9.495
9.564
222,579
+0.00(+0.00%)
Mar 29, 2005
9.807
9.821
9.468
9.564
282,747
-0.15(-1.56%)
Mar 28, 2005
9.816
9.936
9.587
9.716
302,803
-0.19(-1.94%)
Mar 24, 2005
9.798
9.936
9.798
9.908
257,459
+0.02(+0.19%)
Mar 23, 2005
10.24
10.28
9.688
9.890
734,446
-0.44(-4.31%)
Mar 22, 2005
10.37
10.58
10.18
10.33
573,779
-0.04(-0.35%)
Mar 21, 2005
10.39
10.46
10.32
10.37
487,232
-0.13(-1.27%)
Mar 18, 2005
10.44
10.50
10.30
10.50
620,649
+0.10(+0.97%)
Mar 17, 2005
10.17
10.55
10.02
10.40
726,162
+0.19(+1.89%)
Mar 16, 2005
9.656
10.22
9.656
10.21
550,017
+0.50(+5.10%)
Mar 15, 2005
9.839
9.862
9.693
9.716
565,277
-0.07(-0.75%)
Mar 14, 2005
10.11
10.13
9.674
9.789
469,138
-0.44(-4.30%)
Mar 11, 2005
10.30
10.34
10.09
10.23
398,724
-0.07(-0.67%)
Mar 10, 2005
10.61
10.61
10.23
10.30
318,935
-0.34(-3.23%)
Mar 09, 2005
10.64
10.73
10.55
10.64
132,762
-0.09(-0.86%)
Mar 08, 2005
10.94
10.94
10.73
10.73
171,784
-0.23(-2.09%)
Mar 07, 2005
10.89
10.96
10.68
10.96
473,498
+0.09(+0.84%)
Mar 04, 2005
10.67
10.87
10.53
10.87
444,286
+0.34(+3.27%)
Mar 03, 2005
10.69
10.77
10.53
10.53
523,421
-0.05(-0.48%)
Mar 02, 2005
10.68
10.80
10.55
10.58
301,059
-0.10(-0.94%)
Mar 01, 2005
10.86
10.93
10.50
10.68
772,378
-0.32(-2.92%)
Feb 28, 2005
10.94
11.04
10.84
11.00
1,148,648
+0.13(+1.22%)
Feb 25, 2005
11.61
11.61
10.82
10.87
811,836
-0.83(-7.13%)
Feb 24, 2005
12.03
12.21
11.70
11.70
548,709
-0.23(-1.96%)
Feb 23, 2005
11.83
12.04
11.80
11.94
528,217
+0.12(+1.05%)
Feb 22, 2005
11.38
11.82
11.33
11.81
970,759
+0.26(+2.22%)
Feb 18, 2005
11.38
11.70
11.38
11.55
669,917
+0.14(+1.25%)
Feb 17, 2005
11.30
11.44
11.18
11.41
476,114
+0.18(+1.59%)
Feb 16, 2005
11.37
11.37
11.22
11.23
328,527
-0.13(-1.13%)
Feb 15, 2005
11.07
11.37
11.05
11.36
466,304
+0.25(+2.23%)
Feb 14, 2005
10.81
11.15
10.81
11.11
187,699
+0.36(+3.33%)
Feb 11, 2005
10.73
10.94
10.66
10.76
291,903
+0.02(+0.21%)
Feb 10, 2005
10.53
10.74
10.52
10.73
166,552
+0.21(+1.96%)
Feb 09, 2005
10.68
10.68
10.52
10.53
134,288
-0.15(-1.42%)
Feb 08, 2005
10.45
10.76
10.40
10.68
87,854
+0.11(+1.04%)
Feb 07, 2005
10.73
10.92
10.48
10.57
113,578
-0.07(-0.69%)
Feb 04, 2005
10.000
10.71
10.000
10.64
738,152
+0.64(+6.42%)
Feb 03, 2005
10.02
10.05
9.849
10.000
371,256
-0.06(-0.55%)
Feb 02, 2005
10.24
10.34
9.729
10.05
959,423
-0.11(-1.13%)
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
.