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 30, 2004
8.284
8.339
8.165
8.165
519,278
-0.17(-1.98%)
Apr 29, 2004
8.830
8.853
8.266
8.330
416,164
-0.59(-6.58%)
Apr 28, 2004
9.174
9.174
8.917
8.917
187,263
-0.30(-3.28%)
Apr 27, 2004
9.362
9.362
9.147
9.220
320,243
-0.10(-1.03%)
Apr 26, 2004
9.587
9.587
9.266
9.316
187,917
-0.27(-2.82%)
Apr 23, 2004
9.381
9.633
9.381
9.587
189,443
+0.16(+1.70%)
Apr 22, 2004
9.266
9.472
9.243
9.427
156,306
+0.07(+0.74%)
Apr 21, 2004
9.422
9.422
9.105
9.358
352,508
-0.18(-1.88%)
Apr 20, 2004
9.587
9.679
9.463
9.537
246,341
-0.18(-1.89%)
Apr 19, 2004
9.784
9.794
9.605
9.720
148,240
-0.04(-0.42%)
Apr 16, 2004
9.702
9.862
9.674
9.761
76,518
-0.06(-0.56%)
Apr 15, 2004
9.899
9.954
9.647
9.816
326,565
-0.08(-0.83%)
Apr 14, 2004
9.922
10.27
9.862
9.899
161,974
-0.01(-0.09%)
Apr 13, 2004
9.991
9.995
9.867
9.908
204,049
+0.01(+0.09%)
Apr 12, 2004
9.899
10.05
9.862
9.899
113,360
-0.05(-0.46%)
Apr 08, 2004
10.000
10.000
9.885
9.945
51,012
-0.01(-0.14%)
Apr 07, 2004
9.977
10.02
9.862
9.959
487,014
-0.13(-1.32%)
Apr 06, 2004
9.940
10.14
9.940
10.09
220,835
+0.20(+1.99%)
Apr 05, 2004
10.000
10.000
9.862
9.894
151,074
-0.01(-0.14%)
Apr 02, 2004
9.899
10.05
9.894
9.908
119,246
+0.01(+0.14%)
Apr 01, 2004
9.656
9.954
9.656
9.894
421,832
+0.24(+2.47%)
Mar 31, 2004
9.445
9.798
9.440
9.656
466,304
+0.17(+1.74%)
Mar 30, 2004
9.587
9.670
9.482
9.491
276,861
-0.00(-0.05%)
Mar 29, 2004
9.385
9.633
9.358
9.495
252,663
+0.41(+4.49%)
Mar 26, 2004
8.991
9.188
8.945
9.087
291,903
+0.11(+1.23%)
Mar 25, 2004
8.927
9.037
8.839
8.977
429,462
+0.12(+1.40%)
Mar 24, 2004
8.945
9.073
8.853
8.853
189,661
-0.12(-1.38%)
Mar 23, 2004
9.073
9.174
8.913
8.977
216,039
+0.02(+0.20%)
Mar 22, 2004
9.119
9.151
8.890
8.959
205,139
-0.26(-2.84%)
Mar 19, 2004
9.211
9.243
9.170
9.220
760,170
-0.11(-1.13%)
Mar 18, 2004
9.564
9.628
9.124
9.326
125,568
-0.12(-1.31%)
Mar 17, 2004
9.399
9.587
9.312
9.449
276,861
+0.09(+0.93%)
Mar 16, 2004
9.651
9.743
9.289
9.362
162,410
-0.01(-0.15%)
Mar 15, 2004
9.752
9.977
9.344
9.376
274,245
-0.44(-4.49%)
Mar 12, 2004
9.651
9.936
9.633
9.816
288,415
+0.17(+1.71%)
Mar 11, 2004
9.849
9.991
9.642
9.651
131,236
-0.13(-1.31%)
Mar 10, 2004
9.931
10.07
9.771
9.780
157,832
-0.06(-0.61%)
Mar 09, 2004
10.13
10.13
9.821
9.839
104,640
-0.29(-2.85%)
Mar 08, 2004
10.36
10.62
10.13
10.13
338,337
-0.12(-1.16%)
Mar 05, 2004
9.954
10.34
9.954
10.25
177,671
+0.29(+2.95%)
Mar 04, 2004
10.23
10.23
9.936
9.954
416,382
-0.23(-2.25%)
Mar 03, 2004
10.30
10.30
10.11
10.18
172,874
-0.14(-1.38%)
Mar 02, 2004
10.33
10.50
10.21
10.33
117,720
-0.12(-1.19%)
Mar 01, 2004
10.58
10.60
10.17
10.45
763,222
-0.10(-0.96%)
Feb 27, 2004
9.931
10.60
9.904
10.55
866,337
+0.55(+5.50%)
Feb 26, 2004
10.000
10.02
9.917
10.000
238,275
-0.02(-0.23%)
Feb 25, 2004
10.000
10.09
9.954
10.02
222,579
-0.07(-0.68%)
Feb 24, 2004
10.17
10.17
10.02
10.09
576,177
-0.08(-0.81%)
Feb 23, 2004
10.29
10.35
10.02
10.17
81,314
+0.00(+0.00%)
Feb 20, 2004
9.748
10.36
9.541
10.17
185,083
+0.06(+0.59%)
Feb 19, 2004
10.25
10.37
10.09
10.11
281,657
-0.32(-3.08%)
Feb 18, 2004
10.06
10.44
10.06
10.44
393,056
+0.30(+2.99%)
Feb 17, 2004
10.42
10.45
9.702
10.13
1,236,285
-0.56(-5.19%)
Feb 13, 2004
11.11
11.12
10.58
10.69
337,029
-0.31(-2.84%)
Feb 12, 2004
11.04
11.14
10.93
11.00
279,041
+0.07(+0.67%)
Feb 11, 2004
10.73
11.07
10.65
10.93
308,471
+0.31(+2.89%)
Feb 10, 2004
10.85
10.86
10.57
10.62
139,302
-0.18(-1.70%)
Feb 09, 2004
10.76
10.89
10.71
10.80
107,474
-0.05(-0.51%)
Feb 06, 2004
10.53
10.87
10.53
10.86
327,437
+0.24(+2.25%)
Feb 05, 2004
10.50
10.86
10.45
10.62
375,834
-0.07(-0.69%)
Feb 04, 2004
10.55
10.69
10.50
10.69
670,353
+0.14(+1.35%)
Feb 03, 2004
10.37
10.57
10.36
10.55
399,814
+0.21(+2.00%)
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
.