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, 2002 10.64 10.92 10.64 10.78 61,694 +0.11(+1.08%)
Apr 29, 2002 10.55 10.72 10.51 10.67 89,816 +0.06(+0.52%)
Apr 26, 2002 10.62 10.64 10.56 10.61 144,752 -0.06(-0.52%)
Apr 25, 2002 10.65 10.83 10.60 10.67 238,493 -0.21(-1.90%)
Apr 24, 2002 10.83 10.89 10.83 10.87 101,806 -0.05(-0.42%)
Apr 23, 2002 11.08 11.08 10.85 10.92 349,020 -0.07(-0.63%)
Apr 22, 2002 10.87 11.01 10.87 10.99 75,864 +0.07(+0.63%)
Apr 19, 2002 11.23 11.35 10.87 10.92 193,585 -0.24(-2.18%)
Apr 18, 2002 11.12 11.16 10.92 11.16 308,253 +0.13(+1.16%)
Apr 17, 2002 11.18 11.24 11.03 11.03 88,072 -0.15(-1.35%)
Apr 16, 2002 11.24 11.28 11.05 11.18 62,130 -0.10(-0.89%)
Apr 15, 2002 11.61 11.70 11.28 11.28 484,180 -0.21(-1.80%)
Apr 12, 2002 10.76 11.49 10.76 11.49 202,959 +0.67(+6.14%)
Apr 11, 2002 11.10 11.10 10.83 10.83 119,682 -0.22(-2.03%)
Apr 10, 2002 10.67 11.05 10.64 11.05 90,906 +0.45(+4.24%)
Apr 09, 2002 10.57 10.67 10.55 10.60 54,282 +0.14(+1.36%)
Apr 08, 2002 10.71 10.71 10.44 10.46 57,770 -0.21(-1.94%)
Apr 05, 2002 10.73 10.85 10.67 10.67 187,045 -0.11(-1.06%)
Apr 04, 2002 10.69 10.78 10.69 10.78 385,208 +0.11(+1.08%)
Apr 03, 2002 10.69 10.69 10.58 10.67 306,073 -0.06(-0.60%)
Apr 02, 2002 10.69 10.85 10.69 10.73 224,977 +0.04(+0.39%)
Apr 01, 2002 10.37 10.72 10.26 10.69 96,792 +0.28(+2.64%)
Mar 29, 2002 10.23 10.41 10.20 10.41 59,950 +0.00(+0.00%)
Mar 28, 2002 10.23 10.41 10.20 10.41 59,950 +0.14(+1.34%)
Mar 27, 2002 10.17 10.28 10.17 10.28 64,310 +0.09(+0.90%)
Mar 26, 2002 10.12 10.28 10.12 10.18 57,116 +0.02(+0.18%)
Mar 25, 2002 10.09 10.32 10.04 10.17 104,204 -0.00(-0.05%)
Mar 22, 2002 10.32 10.32 10.09 10.17 106,384 -0.10(-0.94%)
Mar 21, 2002 10.28 10.41 10.17 10.27 73,030 +0.05(+0.49%)
Mar 20, 2002 10.18 10.27 10.18 10.22 96,138 +0.06(+0.59%)
Mar 19, 2002 10.31 10.32 10.14 10.16 149,548 -0.11(-1.07%)
Mar 18, 2002 10.43 10.50 10.27 10.27 113,578 -0.12(-1.19%)
Mar 15, 2002 10.18 10.41 10.05 10.39 133,416 +0.24(+2.40%)
Mar 14, 2002 10.24 10.30 10.13 10.15 83,058 -0.11(-1.03%)
Mar 13, 2002 10.47 10.48 10.25 10.25 96,792 -0.17(-1.63%)
Mar 12, 2002 10.48 10.48 10.37 10.42 125,786 -0.01(-0.09%)
Mar 11, 2002 10.43 10.55 10.39 10.43 117,502 +0.00(+0.00%)
Mar 08, 2002 10.46 10.51 10.39 10.43 148,022 -0.03(-0.26%)
Mar 07, 2002 10.21 10.58 10.21 10.46 278,387 +0.21(+2.01%)
Mar 06, 2002 10.58 10.58 10.15 10.25 119,682 -0.33(-3.08%)
Mar 05, 2002 10.69 10.78 10.57 10.58 63,874 -0.11(-1.07%)
Mar 04, 2002 10.53 10.69 10.18 10.69 241,981 +0.17(+1.57%)
Mar 01, 2002 10.78 10.78 10.46 10.53 180,505 -0.24(-2.26%)
Feb 28, 2002 10.78 10.87 10.69 10.77 268,795 -0.01(-0.09%)
Feb 27, 2002 10.60 10.87 10.60 10.78 376,924 +0.28(+2.62%)
Feb 26, 2002 10.80 10.80 10.32 10.50 386,298 -0.25(-2.35%)
Feb 25, 2002 10.30 10.87 10.30 10.76 230,645 +0.50(+4.92%)
Feb 22, 2002 10.37 10.37 10.16 10.25 297,353 -0.07(-0.71%)
Feb 21, 2002 9.541 10.37 9.518 10.33 347,712 +0.80(+8.43%)
Feb 20, 2002 9.358 9.541 9.326 9.523 182,031 +0.26(+2.77%)
Feb 19, 2002 9.243 9.362 9.128 9.266 436,002 +0.02(+0.25%)
Feb 18, 2002 9.197 9.335 9.128 9.243 229,119 +0.00(+0.00%)
Feb 15, 2002 9.197 9.335 9.128 9.243 229,119 +0.07(+0.75%)
Feb 14, 2002 9.156 9.220 9.128 9.174 148,458 +0.02(+0.25%)
Feb 13, 2002 9.037 9.174 9.037 9.151 10,682 +0.09(+1.01%)
Feb 12, 2002 8.927 9.060 8.927 9.060 69,760 +0.07(+0.77%)
Feb 11, 2002 9.183 9.183 8.945 8.991 83,058 -0.31(-3.31%)
Feb 08, 2002 9.220 9.404 9.041 9.298 156,524 +0.02(+0.25%)
Feb 07, 2002 9.404 9.404 9.220 9.275 138,648 -0.01(-0.15%)
Feb 06, 2002 9.312 9.335 9.243 9.289 129,274 -0.02(-0.25%)
Feb 05, 2002 9.335 9.404 9.220 9.312 153,472 -0.02(-0.25%)
Feb 04, 2002 9.725 9.794 9.174 9.335 195,547 -0.34(-3.55%)
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.