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 (%)
Aug 31, 2005
10.99
11.02
10.86
11.02
612,801
+0.09(+0.84%)
Aug 30, 2005
11.12
11.15
10.87
10.93
178,543
-0.13(-1.16%)
Aug 29, 2005
11.00
11.11
10.94
11.05
342,261
+0.08(+0.71%)
Aug 26, 2005
11.24
11.24
10.94
10.98
434,258
-0.26(-2.33%)
Aug 25, 2005
11.03
11.24
10.94
11.24
284,491
+0.25(+2.30%)
Aug 24, 2005
10.87
11.12
10.87
10.99
293,647
-0.17(-1.56%)
Aug 23, 2005
11.05
11.23
11.03
11.16
608,441
-0.11(-0.98%)
Aug 22, 2005
11.11
11.35
11.11
11.27
218,655
+0.27(+2.42%)
Aug 19, 2005
11.28
11.40
10.91
11.00
909,501
-0.21(-1.84%)
Aug 18, 2005
11.33
11.45
11.17
11.21
996,701
-0.12(-1.05%)
Aug 17, 2005
11.13
11.46
11.13
11.33
992,341
+0.24(+2.19%)
Aug 16, 2005
11.28
11.28
11.08
11.09
290,595
-0.11(-0.94%)
Aug 15, 2005
10.99
11.26
10.96
11.19
951,575
+0.18(+1.67%)
Aug 12, 2005
10.94
11.03
10.82
11.01
1,441,206
-0.05(-0.42%)
Aug 11, 2005
11.27
11.27
10.96
11.05
735,972
-0.26(-2.31%)
Aug 10, 2005
11.33
11.33
11.15
11.32
1,099,380
+0.31(+2.83%)
Aug 09, 2005
10.92
11.05
10.90
11.00
1,777,800
+0.22(+2.04%)
Aug 08, 2005
10.82
11.02
10.73
10.78
601,029
+0.07(+0.69%)
Aug 05, 2005
10.60
10.76
10.60
10.71
512,956
+0.11(+1.08%)
Aug 04, 2005
10.55
10.67
10.34
10.60
678,201
+0.05(+0.44%)
Aug 03, 2005
10.34
10.55
10.15
10.55
353,162
+0.25(+2.40%)
Aug 02, 2005
10.16
10.32
10.10
10.30
278,823
+0.16(+1.58%)
Aug 01, 2005
10.05
10.15
10.01
10.14
231,081
+0.11(+1.05%)
Jul 29, 2005
10.02
10.07
10.000
10.04
206,447
-0.02(-0.23%)
Jul 28, 2005
9.881
10.11
9.876
10.06
812,708
+0.17(+1.76%)
Jul 27, 2005
9.908
9.913
9.656
9.885
1,029,837
+0.21(+2.13%)
Jul 26, 2005
9.404
9.693
9.220
9.679
493,336
+0.16(+1.69%)
Jul 25, 2005
9.679
9.679
9.440
9.518
4,487,555
-0.21(-2.17%)
Jul 22, 2005
9.665
9.798
9.647
9.729
425,974
+0.11(+1.14%)
Jul 21, 2005
9.642
9.647
9.486
9.619
9,296,445
+0.04(+0.43%)
Jul 20, 2005
9.128
9.647
9.128
9.578
572,471
+0.38(+4.14%)
Jul 19, 2005
9.238
9.243
8.991
9.197
344,223
-0.05(-0.50%)
Jul 18, 2005
9.243
9.394
9.211
9.243
967,489
+0.00(+0.00%)
Jul 15, 2005
9.174
9.376
9.046
9.243
356,868
+0.01(+0.15%)
Jul 14, 2005
9.174
9.266
9.096
9.229
404,828
+0.24(+2.65%)
Jul 13, 2005
9.128
9.161
8.968
8.991
967,707
+0.15(+1.71%)
Jul 12, 2005
8.633
8.931
8.633
8.839
1,347,901
+0.24(+2.83%)
Jul 11, 2005
8.500
8.761
8.500
8.596
913,207
+0.03(+0.32%)
Jul 08, 2005
8.624
8.807
8.564
8.569
1,298,851
+0.03(+0.38%)
Jul 07, 2005
8.399
8.541
8.353
8.537
919,311
+0.02(+0.27%)
Jul 06, 2005
8.807
8.862
8.514
8.514
466,522
-0.30(-3.38%)
Jul 05, 2005
9.151
9.165
8.716
8.812
569,419
-0.44(-4.71%)
Jul 01, 2005
9.179
9.266
9.073
9.248
419,216
+0.12(+1.36%)
Jun 30, 2005
9.541
9.550
9.119
9.124
852,166
-0.35(-3.68%)
Jun 29, 2005
9.674
9.743
9.449
9.472
406,354
-0.22(-2.23%)
Jun 28, 2005
9.472
9.702
9.349
9.688
327,001
+0.33(+3.53%)
Jun 27, 2005
9.550
9.633
9.316
9.358
349,892
-0.24(-2.49%)
Jun 24, 2005
9.633
9.674
9.449
9.596
225,413
-0.04(-0.43%)
Jun 23, 2005
9.615
9.697
9.587
9.638
441,670
+0.03(+0.29%)
Jun 22, 2005
9.679
9.780
9.550
9.610
1,792,406
-0.06(-0.62%)
Jun 21, 2005
9.642
9.702
9.518
9.670
470,010
+0.03(+0.29%)
Jun 20, 2005
9.908
9.908
9.610
9.642
563,097
-0.44(-4.32%)
Jun 17, 2005
9.931
10.11
9.927
10.08
577,485
-0.04(-0.36%)
Jun 16, 2005
9.890
10.11
9.812
10.11
512,520
+0.20(+2.04%)
Jun 15, 2005
9.995
9.995
9.748
9.913
247,867
-0.26(-2.57%)
Jun 14, 2005
10.03
10.21
9.867
10.17
205,793
+0.15(+1.51%)
Jun 13, 2005
9.945
10.12
9.867
10.02
402,430
+0.08(+0.83%)
Jun 10, 2005
9.583
9.940
9.550
9.940
406,354
+0.45(+4.74%)
Jun 09, 2005
9.541
9.624
9.381
9.491
439,708
-0.32(-3.23%)
Jun 08, 2005
9.890
9.922
9.752
9.807
275,989
-0.01(-0.09%)
Jun 07, 2005
9.876
10.04
9.743
9.816
146,932
-0.11(-1.15%)
Jun 06, 2005
9.945
10.11
9.867
9.931
420,960
-0.13(-1.32%)
Jun 03, 2005
10.09
10.15
9.991
10.06
388,478
+0.04(+0.41%)
Jun 02, 2005
9.908
10.14
9.885
10.02
410,060
+0.14(+1.44%)
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
.