ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.651 6.697 6.605 6.651 255,061 -0.06(-0.89%)
Apr 29, 2003 6.720 6.784 6.697 6.711 239,365 +0.08(+1.18%)
Apr 28, 2003 6.514 6.674 6.491 6.633 508,378 +0.09(+1.33%)
Apr 25, 2003 6.422 6.578 6.422 6.546 237,839 +0.08(+1.21%)
Apr 24, 2003 6.514 6.583 6.449 6.468 243,071 -0.09(-1.40%)
Apr 23, 2003 6.468 6.651 6.445 6.560 206,665 +0.11(+1.78%)
Apr 22, 2003 6.408 6.472 6.243 6.445 269,667 +0.05(+0.72%)
Apr 21, 2003 6.358 6.477 6.330 6.399 94,394 +0.06(+0.94%)
Apr 17, 2003 6.055 6.353 6.032 6.339 816,196 +0.28(+4.70%)
Apr 16, 2003 6.179 6.197 5.986 6.055 354,906 -0.12(-2.00%)
Apr 15, 2003 6.101 6.239 6.101 6.179 194,675 +0.07(+1.20%)
Apr 14, 2003 6.032 6.174 6.032 6.105 136,468 +0.10(+1.60%)
Apr 11, 2003 6.009 6.087 5.954 6.009 136,686 +0.03(+0.46%)
Apr 10, 2003 6.128 6.147 5.963 5.982 127,094 -0.16(-2.54%)
Apr 09, 2003 6.197 6.239 6.105 6.138 94,830 -0.05(-0.74%)
Apr 08, 2003 6.330 6.330 6.147 6.183 539,553 -0.10(-1.61%)
Apr 07, 2003 6.298 6.472 6.248 6.284 49,486 +0.04(+0.66%)
Apr 04, 2003 6.284 6.284 6.216 6.243 168,296 -0.05(-0.73%)
Apr 03, 2003 6.413 6.449 6.239 6.289 985,583 -0.01(-0.15%)
Apr 02, 2003 6.206 6.330 6.170 6.298 349,456 +0.22(+3.62%)
Apr 01, 2003 5.826 6.105 5.816 6.078 298,443 +0.29(+4.99%)
Mar 31, 2003 5.917 5.917 5.716 5.789 23,762 -0.11(-1.94%)
Mar 28, 2003 5.826 5.904 5.807 5.904 67,362 +0.08(+1.34%)
Mar 27, 2003 5.986 6.101 5.688 5.826 170,694 -0.11(-1.93%)
Mar 26, 2003 6.307 6.312 5.853 5.940 171,784 -0.38(-6.02%)
Mar 25, 2003 6.101 6.491 6.083 6.321 80,224 +0.17(+2.84%)
Mar 24, 2003 6.234 6.266 6.147 6.147 138,866 -0.13(-2.05%)
Mar 21, 2003 6.115 6.303 6.096 6.275 48,832 +0.15(+2.47%)
Mar 20, 2003 6.027 6.133 5.803 6.124 202,959 +0.11(+1.91%)
Mar 19, 2003 6.055 6.055 5.940 6.009 349,674 -0.07(-1.13%)
Mar 18, 2003 5.734 6.105 5.688 6.078 440,580 +0.45(+8.08%)
Mar 17, 2003 5.505 5.624 5.390 5.624 274,681 -0.04(-0.73%)
Mar 14, 2003 5.734 5.780 5.596 5.665 215,821 -0.05(-0.80%)
Mar 13, 2003 5.413 5.734 5.413 5.711 382,810 +0.44(+8.26%)
Mar 12, 2003 5.289 5.289 5.161 5.275 310,869 -0.05(-0.86%)
Mar 11, 2003 5.275 5.353 5.261 5.321 240,455 +0.07(+1.40%)
Mar 10, 2003 5.477 5.477 5.115 5.248 212,769 -0.25(-4.51%)
Mar 07, 2003 5.642 5.642 5.482 5.495 219,091 -0.10(-1.80%)
Mar 06, 2003 5.560 5.702 5.560 5.596 73,684 -0.01(-0.16%)
Mar 05, 2003 5.573 5.638 5.491 5.605 149,112 +0.06(+0.99%)
Mar 04, 2003 5.734 5.743 5.550 5.550 35,534 -0.20(-3.43%)
Mar 03, 2003 5.743 5.752 5.734 5.748 2,180 +0.02(+0.32%)
Feb 28, 2003 5.592 5.734 5.592 5.729 82,404 +0.14(+2.46%)
Feb 27, 2003 5.550 5.596 5.505 5.592 34,226 +0.04(+0.74%)
Feb 26, 2003 5.665 5.757 5.541 5.550 166,116 -0.11(-2.02%)
Feb 25, 2003 5.757 5.766 5.555 5.665 91,342 -0.09(-1.59%)
Feb 24, 2003 5.894 5.894 5.729 5.757 135,814 -0.18(-3.09%)
Feb 21, 2003 5.986 5.986 5.904 5.940 68,888 -0.02(-0.38%)
Feb 20, 2003 6.170 6.170 5.826 5.963 220,835 -0.16(-2.62%)
Feb 19, 2003 6.358 6.358 6.060 6.124 161,102 -0.28(-4.30%)
Feb 18, 2003 6.009 6.417 5.986 6.399 120,554 +0.41(+6.90%)
Feb 14, 2003 5.922 6.041 5.872 5.986 480,910 +0.11(+1.87%)
Feb 13, 2003 5.963 5.963 5.872 5.876 154,998 -0.12(-2.06%)
Feb 12, 2003 5.894 6.096 5.872 6.000 305,201 +0.13(+2.19%)
Feb 11, 2003 5.780 6.078 5.780 5.872 244,597 +0.05(+0.79%)
Feb 10, 2003 5.936 5.936 5.697 5.826 274,027 -0.16(-2.61%)
Feb 07, 2003 6.105 6.105 5.917 5.982 82,840 -0.17(-2.76%)
Feb 06, 2003 6.261 6.261 6.101 6.151 256,805 -0.11(-1.69%)
Feb 05, 2003 6.257 6.399 6.239 6.257 168,950 +0.00(+0.00%)
Feb 04, 2003 6.482 6.495 6.202 6.257 174,837 -0.27(-4.15%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.