Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Companhia Brasileira DE Distribuicao ADR
(NY:
CBD
)
N/A
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 (%)
Jan 31, 2005
21.69
22.21
21.69
22.07
112,100
+0.70(+3.28%)
Jan 28, 2005
22.06
22.26
20.70
21.37
546,500
-0.54(-2.46%)
Jan 27, 2005
22.80
22.80
21.80
21.91
158,500
-0.89(-3.90%)
Jan 26, 2005
23.01
23.20
22.80
22.80
53,100
+0.17(+0.75%)
Jan 25, 2005
23.15
23.25
22.60
22.63
72,900
-0.37(-1.61%)
Jan 24, 2005
22.40
23.15
22.18
23.00
111,500
+1.00(+4.55%)
Jan 21, 2005
22.10
22.36
21.80
22.00
63,200
-0.20(-0.90%)
Jan 20, 2005
22.05
22.59
21.98
22.20
105,900
+0.17(+0.77%)
Jan 19, 2005
22.73
22.78
22.03
22.03
94,900
-0.69(-3.04%)
Jan 18, 2005
22.97
23.22
22.55
22.72
186,000
-0.24(-1.05%)
Jan 14, 2005
23.00
23.08
22.78
22.96
46,500
-0.04(-0.17%)
Jan 13, 2005
23.30
23.30
22.81
23.00
229,700
+0.10(+0.44%)
Jan 12, 2005
22.77
23.01
22.67
22.90
143,900
+0.38(+1.69%)
Jan 11, 2005
23.10
23.10
22.50
22.52
179,300
-0.58(-2.51%)
Jan 10, 2005
23.78
23.83
23.10
23.10
51,900
-0.68(-2.86%)
Jan 07, 2005
23.47
23.83
23.41
23.78
68,200
+0.47(+2.02%)
Jan 06, 2005
24.13
24.25
23.30
23.31
131,100
-0.80(-3.32%)
Jan 05, 2005
23.99
24.25
23.74
24.11
136,500
+0.16(+0.67%)
Jan 04, 2005
24.89
24.89
23.85
23.95
128,700
-1.04(-4.16%)
Jan 03, 2005
25.63
25.68
24.91
24.99
71,100
-0.61(-2.38%)
Dec 31, 2004
25.10
25.60
25.10
25.60
18,200
+0.35(+1.39%)
Dec 30, 2004
24.90
25.38
24.90
25.25
95,400
+0.29(+1.16%)
Dec 29, 2004
24.84
25.00
24.75
24.96
57,000
+0.12(+0.48%)
Dec 28, 2004
24.64
24.84
24.60
24.84
20,400
+0.40(+1.64%)
Dec 27, 2004
24.39
24.76
24.39
24.44
29,600
+0.13(+0.53%)
Dec 23, 2004
24.50
24.52
24.27
24.31
74,800
+0.00(+0.00%)
Dec 22, 2004
24.20
24.50
24.20
24.31
61,900
+0.16(+0.66%)
Dec 21, 2004
24.36
24.56
23.84
24.15
50,000
-0.21(-0.86%)
Dec 20, 2004
23.55
24.60
23.50
24.36
163,500
+0.73(+3.09%)
Dec 17, 2004
23.72
23.78
23.44
23.63
225,100
-0.34(-1.42%)
Dec 16, 2004
24.30
24.35
23.86
23.97
105,200
-0.40(-1.64%)
Dec 15, 2004
24.02
24.50
23.98
24.37
74,200
+0.33(+1.37%)
Dec 14, 2004
23.61
24.04
23.45
24.04
197,700
+0.23(+0.97%)
Dec 13, 2004
23.91
24.03
23.81
23.81
49,700
-0.10(-0.42%)
Dec 10, 2004
23.70
23.92
23.36
23.91
142,300
+0.34(+1.44%)
Dec 09, 2004
23.90
23.94
23.30
23.57
52,900
-0.24(-1.01%)
Dec 08, 2004
23.45
24.10
23.45
23.81
196,500
+0.26(+1.10%)
Dec 07, 2004
23.37
23.73
23.14
23.55
120,700
+0.18(+0.77%)
Dec 06, 2004
23.80
23.80
23.20
23.37
108,700
-0.36(-1.52%)
Dec 03, 2004
24.52
24.56
23.70
23.73
360,300
-0.32(-1.33%)
Dec 02, 2004
24.40
24.62
24.05
24.05
374,600
-0.51(-2.08%)
Dec 01, 2004
24.75
24.85
24.55
24.56
222,600
+0.24(+0.99%)
Nov 30, 2004
24.25
24.75
24.25
24.32
274,800
+0.44(+1.84%)
Nov 29, 2004
24.30
24.42
23.87
23.88
170,500
-0.17(-0.71%)
Nov 26, 2004
24.00
24.19
23.88
24.05
35,200
+0.91(+3.93%)
Nov 24, 2004
23.00
23.32
23.00
23.14
58,000
+0.13(+0.56%)
Nov 23, 2004
23.35
23.35
22.95
23.01
95,300
-0.19(-0.82%)
Nov 22, 2004
23.20
23.45
23.08
23.20
72,000
+0.17(+0.74%)
Nov 19, 2004
23.21
23.34
22.94
23.03
217,200
-0.08(-0.35%)
Nov 18, 2004
24.00
24.06
22.97
23.11
181,100
-0.79(-3.31%)
Nov 17, 2004
24.14
24.30
23.80
23.90
174,600
-0.12(-0.50%)
Nov 16, 2004
24.49
24.49
24.00
24.02
298,400
-0.52(-2.12%)
Nov 15, 2004
24.10
24.60
24.08
24.54
124,800
+0.59(+2.46%)
Nov 12, 2004
23.65
24.04
23.45
23.95
107,700
-0.05(-0.21%)
Nov 11, 2004
23.92
24.00
23.72
24.00
133,600
+0.07(+0.29%)
Nov 10, 2004
23.80
24.05
23.79
23.93
339,600
+0.13(+0.55%)
Nov 09, 2004
23.89
23.89
23.70
23.80
182,300
-0.10(-0.42%)
Nov 08, 2004
23.95
24.00
23.74
23.90
176,000
-0.33(-1.36%)
Nov 05, 2004
24.30
24.40
23.77
24.23
254,600
-0.44(-1.78%)
Nov 04, 2004
24.40
24.76
24.19
24.67
196,100
-0.03(-0.12%)
Nov 03, 2004
24.53
24.76
24.53
24.70
396,900
+0.47(+1.94%)
Nov 02, 2004
23.75
24.96
23.75
24.23
208,400
+0.43(+1.81%)
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
.