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 29, 2005 9.151 9.312 9.064 9.220 365,152 +0.06(+0.70%)
Apr 28, 2005 9.266 9.440 8.940 9.156 367,768 -0.22(-2.40%)
Apr 27, 2005 9.610 9.679 9.303 9.381 473,280 -0.26(-2.67%)
Apr 26, 2005 9.546 9.821 9.546 9.638 212,333 -0.14(-1.41%)
Apr 25, 2005 9.472 9.784 9.459 9.775 288,633 +0.19(+1.96%)
Apr 22, 2005 9.821 9.839 9.587 9.587 382,156 -0.26(-2.61%)
Apr 21, 2005 9.679 9.844 9.679 9.844 237,621 +0.23(+2.43%)
Apr 20, 2005 9.871 9.871 9.583 9.610 186,827 -0.30(-3.01%)
Apr 19, 2005 9.862 9.954 9.564 9.908 467,612 +0.36(+3.80%)
Apr 18, 2005 9.789 9.789 9.523 9.546 77,826 -0.13(-1.33%)
Apr 15, 2005 9.766 9.794 9.541 9.674 186,827 -0.09(-0.94%)
Apr 14, 2005 10.26 10.26 9.752 9.766 564,187 -0.26(-2.61%)
Apr 13, 2005 10.28 10.28 10.02 10.03 123,824 -0.11(-1.13%)
Apr 12, 2005 10.05 10.16 9.881 10.14 403,520 +0.05(+0.55%)
Apr 11, 2005 10.18 10.18 10.05 10.09 186,827 -0.02(-0.18%)
Apr 08, 2005 10.04 10.17 9.972 10.11 489,630 +0.17(+1.75%)
Apr 07, 2005 9.748 10.05 9.697 9.931 229,337 +0.29(+3.00%)
Apr 06, 2005 9.564 10.22 9.564 9.642 689,319 +0.19(+2.04%)
Apr 05, 2005 9.495 9.583 9.413 9.449 535,411 +0.02(+0.24%)
Apr 04, 2005 9.505 9.569 9.289 9.427 723,764 -0.19(-2.00%)
Apr 01, 2005 9.862 10.05 9.564 9.619 319,589 -0.01(-0.10%)
Mar 31, 2005 9.794 9.812 9.605 9.628 553,069 +0.06(+0.67%)
Mar 30, 2005 9.495 9.651 9.495 9.564 222,579 +0.00(+0.00%)
Mar 29, 2005 9.807 9.821 9.468 9.564 282,747 -0.15(-1.56%)
Mar 28, 2005 9.816 9.936 9.587 9.716 302,803 -0.19(-1.94%)
Mar 24, 2005 9.798 9.936 9.798 9.908 257,459 +0.02(+0.19%)
Mar 23, 2005 10.24 10.28 9.688 9.890 734,446 -0.44(-4.31%)
Mar 22, 2005 10.37 10.58 10.18 10.33 573,779 -0.04(-0.35%)
Mar 21, 2005 10.39 10.46 10.32 10.37 487,232 -0.13(-1.27%)
Mar 18, 2005 10.44 10.50 10.30 10.50 620,649 +0.10(+0.97%)
Mar 17, 2005 10.17 10.55 10.02 10.40 726,162 +0.19(+1.89%)
Mar 16, 2005 9.656 10.22 9.656 10.21 550,017 +0.50(+5.10%)
Mar 15, 2005 9.839 9.862 9.693 9.716 565,277 -0.07(-0.75%)
Mar 14, 2005 10.11 10.13 9.674 9.789 469,138 -0.44(-4.30%)
Mar 11, 2005 10.30 10.34 10.09 10.23 398,724 -0.07(-0.67%)
Mar 10, 2005 10.61 10.61 10.23 10.30 318,935 -0.34(-3.23%)
Mar 09, 2005 10.64 10.73 10.55 10.64 132,762 -0.09(-0.86%)
Mar 08, 2005 10.94 10.94 10.73 10.73 171,784 -0.23(-2.09%)
Mar 07, 2005 10.89 10.96 10.68 10.96 473,498 +0.09(+0.84%)
Mar 04, 2005 10.67 10.87 10.53 10.87 444,286 +0.34(+3.27%)
Mar 03, 2005 10.69 10.77 10.53 10.53 523,421 -0.05(-0.48%)
Mar 02, 2005 10.68 10.80 10.55 10.58 301,059 -0.10(-0.94%)
Mar 01, 2005 10.86 10.93 10.50 10.68 772,378 -0.32(-2.92%)
Feb 28, 2005 10.94 11.04 10.84 11.00 1,148,648 +0.13(+1.22%)
Feb 25, 2005 11.61 11.61 10.82 10.87 811,836 -0.83(-7.13%)
Feb 24, 2005 12.03 12.21 11.70 11.70 548,709 -0.23(-1.96%)
Feb 23, 2005 11.83 12.04 11.80 11.94 528,217 +0.12(+1.05%)
Feb 22, 2005 11.38 11.82 11.33 11.81 970,759 +0.26(+2.22%)
Feb 18, 2005 11.38 11.70 11.38 11.55 669,917 +0.14(+1.25%)
Feb 17, 2005 11.30 11.44 11.18 11.41 476,114 +0.18(+1.59%)
Feb 16, 2005 11.37 11.37 11.22 11.23 328,527 -0.13(-1.13%)
Feb 15, 2005 11.07 11.37 11.05 11.36 466,304 +0.25(+2.23%)
Feb 14, 2005 10.81 11.15 10.81 11.11 187,699 +0.36(+3.33%)
Feb 11, 2005 10.73 10.94 10.66 10.76 291,903 +0.02(+0.21%)
Feb 10, 2005 10.53 10.74 10.52 10.73 166,552 +0.21(+1.96%)
Feb 09, 2005 10.68 10.68 10.52 10.53 134,288 -0.15(-1.42%)
Feb 08, 2005 10.45 10.76 10.40 10.68 87,854 +0.11(+1.04%)
Feb 07, 2005 10.73 10.92 10.48 10.57 113,578 -0.07(-0.69%)
Feb 04, 2005 10.000 10.71 10.000 10.64 738,152 +0.64(+6.42%)
Feb 03, 2005 10.02 10.05 9.849 10.000 371,256 -0.06(-0.55%)
Feb 02, 2005 10.24 10.34 9.729 10.05 959,423 -0.11(-1.13%)
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.