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 (%)
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%)
Aug 02, 2004
8.642
8.757
8.633
8.688
339,427
+0.00(+0.00%)
Jul 30, 2004
8.738
8.794
8.670
8.688
480,910
-0.03(-0.32%)
Jul 29, 2004
8.784
8.835
8.688
8.716
383,900
+0.00(+0.00%)
Jul 28, 2004
8.615
8.752
8.564
8.716
686,703
+0.22(+2.54%)
Jul 27, 2004
8.298
8.523
8.294
8.500
544,567
+0.33(+4.10%)
Jul 26, 2004
8.133
8.211
8.050
8.165
222,579
-0.01(-0.17%)
Jul 23, 2004
8.170
8.353
8.151
8.179
52,756
+0.07(+0.91%)
Jul 22, 2004
8.165
8.165
8.046
8.105
144,316
-0.11(-1.28%)
Jul 21, 2004
8.477
8.486
8.147
8.211
414,856
-0.25(-2.98%)
Jul 20, 2004
8.394
8.601
8.381
8.463
343,351
+0.02(+0.27%)
Jul 19, 2004
8.697
8.743
8.440
8.440
321,987
-0.23(-2.70%)
Jul 16, 2004
8.720
8.766
8.619
8.674
485,924
+0.10(+1.12%)
Jul 15, 2004
8.610
8.743
8.518
8.578
758,208
-0.01(-0.11%)
Jul 14, 2004
8.376
8.716
8.372
8.587
515,572
+0.21(+2.52%)
Jul 13, 2004
8.303
8.427
8.266
8.376
417,036
+0.10(+1.16%)
Jul 12, 2004
8.096
8.312
8.092
8.280
806,386
+0.18(+2.27%)
Jul 09, 2004
8.073
8.151
8.060
8.096
110,526
+0.05(+0.57%)
Jul 08, 2004
8.050
8.096
7.913
8.050
179,633
+0.06(+0.80%)
Jul 07, 2004
8.119
8.165
7.982
7.986
361,882
-0.02(-0.23%)
Jul 06, 2004
8.170
8.280
7.991
8.005
762,132
-0.05(-0.63%)
Jul 02, 2004
8.096
8.202
7.894
8.055
500,094
-0.05(-0.62%)
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
.