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 (%)
Mar 31, 2016
13.04
13.15
12.72
12.76
751,560
-0.33(-2.52%)
Mar 30, 2016
13.30
13.40
13.06
13.09
943,752
+0.00(+0.00%)
Mar 29, 2016
12.91
13.16
12.79
13.09
964,335
+0.11(+0.85%)
Mar 28, 2016
13.02
13.09
12.67
12.98
628,154
+0.43(+3.44%)
Mar 24, 2016
12.25
12.55
12.55
12.55
1,709,783
+0.21(+1.71%)
Mar 23, 2016
12.75
12.77
12.32
12.34
911,709
-0.66(-5.08%)
Mar 22, 2016
12.67
13.12
12.65
13.00
646,222
+0.28(+2.16%)
Mar 21, 2016
12.61
12.95
12.58
12.72
1,089,778
+0.28(+2.21%)
Mar 18, 2016
12.00
12.48
12.01
12.45
1,189,600
+0.45(+3.75%)
Mar 17, 2016
12.22
12.22
11.83
12.00
1,295,818
+0.45(+3.89%)
Mar 16, 2016
11.17
11.60
11.17
11.55
1,317,694
+0.10(+0.88%)
Mar 15, 2016
11.43
11.60
11.15
11.45
1,388,601
-0.67(-5.53%)
Mar 14, 2016
12.04
12.33
11.92
12.12
614,433
+0.02(+0.15%)
Mar 11, 2016
11.99
12.16
11.90
12.10
716,143
+0.17(+1.46%)
Mar 10, 2016
11.81
12.05
11.49
11.93
1,986,625
+0.25(+2.12%)
Mar 09, 2016
11.62
11.71
11.54
11.68
940,037
+0.34(+2.99%)
Mar 08, 2016
11.40
11.50
11.30
11.34
2,198,096
-0.10(-0.88%)
Mar 07, 2016
11.26
11.49
11.25
11.44
2,633,574
+0.17(+1.55%)
Mar 04, 2016
11.36
11.60
11.02
11.27
2,788,372
+0.50(+4.60%)
Mar 03, 2016
10.20
10.86
10.07
10.77
1,582,146
+0.83(+8.30%)
Mar 02, 2016
9.798
10.01
9.660
9.945
1,649,857
+0.15(+1.50%)
Mar 01, 2016
9.688
9.826
9.541
9.798
1,114,763
+0.17(+1.81%)
Feb 29, 2016
9.670
9.688
9.505
9.624
776,334
+0.15(+1.55%)
Feb 26, 2016
9.798
9.798
9.326
9.477
953,788
+0.10(+1.08%)
Feb 25, 2016
9.697
9.716
9.330
9.376
572,037
-0.29(-3.04%)
Feb 24, 2016
9.422
9.748
9.238
9.670
569,429
-0.23(-2.32%)
Feb 23, 2016
10.13
10.16
9.798
9.899
531,912
-0.31(-3.06%)
Feb 22, 2016
10.08
10.22
10.08
10.21
563,037
+0.55(+5.70%)
Feb 19, 2016
9.651
9.780
9.546
9.660
419,458
-0.09(-0.94%)
Feb 18, 2016
9.881
9.908
9.523
9.752
744,562
-0.39(-3.80%)
Feb 17, 2016
9.853
10.26
9.853
10.14
893,055
+0.41(+4.25%)
Feb 16, 2016
9.596
9.826
9.468
9.725
1,089,847
+0.19(+2.02%)
Feb 12, 2016
9.284
9.532
9.532
9.532
906,994
+0.48(+5.27%)
Feb 11, 2016
9.083
9.193
8.844
9.055
507,664
-0.26(-2.76%)
Feb 10, 2016
9.449
9.716
9.275
9.312
645,306
-0.05(-0.49%)
Feb 09, 2016
9.468
9.505
9.211
9.358
381,117
-0.24(-2.49%)
Feb 08, 2016
9.660
9.674
9.358
9.596
440,094
-0.21(-2.15%)
Feb 05, 2016
9.789
9.890
9.688
9.807
749,825
+0.07(+0.75%)
Feb 04, 2016
9.477
9.780
9.477
9.734
1,075,587
+0.37(+3.92%)
Feb 03, 2016
9.073
9.404
8.826
9.367
735,378
+0.70(+8.04%)
Feb 02, 2016
9.046
9.064
8.459
8.670
1,303,291
-0.33(-3.67%)
Feb 01, 2016
8.789
9.128
8.578
9.000
1,143,862
+0.24(+2.72%)
Jan 29, 2016
8.532
8.780
8.358
8.761
888,140
+0.71(+8.77%)
Jan 28, 2016
8.211
8.248
7.899
8.055
576,058
+0.11(+1.39%)
Jan 27, 2016
7.596
8.193
7.596
7.945
586,543
+0.37(+4.84%)
Jan 26, 2016
7.431
7.587
7.358
7.578
536,907
+0.01(+0.12%)
Jan 25, 2016
7.679
7.936
7.541
7.569
545,208
-0.10(-1.32%)
Jan 22, 2016
7.541
7.771
7.505
7.670
565,607
+0.32(+4.37%)
Jan 21, 2016
7.569
7.661
7.339
7.349
1,153,878
-0.65(-8.14%)
Jan 20, 2016
7.633
8.358
7.385
8.000
1,890,643
+0.03(+0.35%)
Jan 19, 2016
8.037
8.101
7.899
7.972
1,240,999
-0.07(-0.91%)
Jan 15, 2016
7.826
8.046
8.046
8.046
1,005,312
+0.09(+1.15%)
Jan 14, 2016
7.440
8.018
7.404
7.954
1,131,985
+0.37(+4.84%)
Jan 13, 2016
7.936
8.110
7.468
7.587
1,307,173
-0.51(-6.34%)
Jan 12, 2016
8.266
8.335
7.917
8.101
868,529
-0.29(-3.50%)
Jan 11, 2016
8.679
8.716
8.294
8.394
539,116
-0.19(-2.24%)
Jan 08, 2016
8.798
8.816
8.560
8.587
731,945
-0.04(-0.43%)
Jan 07, 2016
8.505
8.752
8.495
8.624
1,178,678
-0.37(-4.08%)
Jan 06, 2016
9.037
9.115
8.826
8.991
1,339,137
-0.38(-4.02%)
Jan 05, 2016
9.193
9.431
9.147
9.367
674,542
+0.17(+1.90%)
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
.