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 )

0.4450 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, 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.


 

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.