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, 2023
4.070
4.115
4.030
4.050
2,575,763
+0.16(+4.11%)
Jan 30, 2023
3.990
4.085
3.880
3.890
3,012,499
-0.03(-0.77%)
Jan 27, 2023
3.980
4.000
3.885
3.920
1,063,389
-0.16(-3.92%)
Jan 26, 2023
4.060
4.080
4.010
4.080
1,201,577
-0.02(-0.49%)
Jan 25, 2023
3.900
4.130
3.850
4.100
1,474,320
+0.16(+4.06%)
Jan 24, 2023
3.810
3.940
3.800
3.940
743,042
+0.23(+6.20%)
Jan 23, 2023
3.670
3.770
3.635
3.710
863,237
+0.04(+1.09%)
Jan 20, 2023
3.580
3.760
3.560
3.670
2,446,900
+0.04(+1.10%)
Jan 19, 2023
3.540
3.630
3.450
3.630
1,804,483
+0.07(+1.97%)
Jan 18, 2023
3.720
3.750
3.560
3.560
773,129
-0.12(-3.26%)
Jan 17, 2023
3.600
3.680
3.600
3.680
631,626
+0.10(+2.79%)
Jan 13, 2023
3.550
3.650
3.545
3.580
473,687
-0.07(-1.92%)
Jan 12, 2023
3.590
3.710
3.543
3.650
1,155,866
-0.03(-0.82%)
Jan 11, 2023
3.520
3.680
3.465
3.680
1,876,999
+0.13(+3.66%)
Jan 10, 2023
3.410
3.645
3.360
3.550
1,342,535
+0.32(+9.91%)
Jan 09, 2023
3.130
3.270
3.130
3.230
701,569
+0.03(+0.94%)
Jan 06, 2023
3.220
3.230
3.150
3.200
333,043
+0.07(+2.24%)
Jan 05, 2023
3.020
3.130
3.013
3.130
756,441
+0.07(+2.29%)
Jan 04, 2023
2.930
3.086
2.920
3.060
1,024,282
+0.17(+5.88%)
Jan 03, 2023
2.950
3.010
2.890
2.890
1,075,055
-0.21(-6.77%)
Dec 30, 2022
3.150
3.200
3.090
3.100
371,001
-0.05(-1.59%)
Dec 29, 2022
3.140
3.200
3.100
3.150
678,303
+0.01(+0.32%)
Dec 28, 2022
3.100
3.170
3.050
3.140
462,305
+0.03(+0.96%)
Dec 27, 2022
3.150
3.195
3.100
3.110
659,574
-0.36(-10.37%)
Dec 23, 2022
3.520
3.550
3.455
3.470
539,183
+0.07(+2.06%)
Dec 22, 2022
3.350
3.440
3.335
3.400
496,066
-0.01(-0.29%)
Dec 21, 2022
3.320
3.410
3.300
3.410
775,678
+0.01(+0.29%)
Dec 20, 2022
3.330
3.460
3.330
3.400
1,192,898
+0.23(+7.26%)
Dec 19, 2022
3.050
3.215
3.050
3.170
803,729
+0.10(+3.26%)
Dec 16, 2022
3.240
3.260
3.060
3.070
699,951
-0.16(-4.95%)
Dec 15, 2022
3.250
3.330
3.220
3.230
903,545
-0.04(-1.22%)
Dec 14, 2022
3.120
3.288
3.080
3.270
1,636,034
+0.10(+3.15%)
Dec 13, 2022
3.310
3.365
3.170
3.170
794,584
-0.10(-3.06%)
Dec 12, 2022
3.340
3.340
3.190
3.270
631,229
-0.18(-5.22%)
Dec 09, 2022
3.350
3.490
3.323
3.450
868,162
+0.01(+0.29%)
Dec 08, 2022
3.550
3.575
3.405
3.440
958,494
-0.28(-7.53%)
Dec 07, 2022
3.660
3.720
3.600
3.720
713,681
+0.06(+1.64%)
Dec 06, 2022
3.600
3.705
3.583
3.660
867,584
+0.17(+4.87%)
Dec 05, 2022
3.560
3.560
3.480
3.490
1,053,264
-0.20(-5.42%)
Dec 02, 2022
3.720
3.795
3.652
3.690
966,015
-0.10(-2.64%)
Dec 01, 2022
3.890
3.910
3.755
3.790
809,585
-0.11(-2.82%)
Nov 30, 2022
3.700
3.965
3.690
3.900
3,107,609
+0.21(+5.69%)
Nov 29, 2022
3.480
3.710
3.480
3.690
1,658,509
+0.27(+7.89%)
Nov 28, 2022
3.340
3.465
3.340
3.420
1,625,953
+0.04(+1.18%)
Nov 25, 2022
3.440
3.470
3.360
3.380
305,086
+0.04(+1.20%)
Nov 23, 2022
3.220
3.350
3.210
3.340
1,569,984
+0.02(+0.60%)
Nov 22, 2022
3.400
3.420
3.300
3.320
1,753,058
-0.09(-2.64%)
Nov 21, 2022
3.300
3.440
3.260
3.410
1,716,371
+0.10(+3.02%)
Nov 18, 2022
3.450
3.470
3.310
3.310
851,583
-0.08(-2.36%)
Nov 17, 2022
3.350
3.390
3.245
3.390
1,356,984
-0.20(-5.57%)
Nov 16, 2022
3.700
3.735
3.535
3.590
969,542
-0.30(-7.71%)
Nov 15, 2022
3.940
3.940
3.820
3.890
388,365
+0.01(+0.26%)
Nov 14, 2022
3.780
3.945
3.775
3.880
1,366,410
+0.20(+5.43%)
Nov 11, 2022
3.530
3.680
3.530
3.680
684,957
+0.19(+5.44%)
Nov 10, 2022
3.590
3.610
3.440
3.490
1,225,151
-0.39(-10.05%)
Nov 09, 2022
3.870
4.030
3.850
3.880
636,250
-0.01(-0.26%)
Nov 08, 2022
3.810
3.935
3.795
3.890
765,106
+0.10(+2.64%)
Nov 07, 2022
3.960
3.970
3.770
3.790
916,346
-0.25(-6.19%)
Nov 04, 2022
4.220
4.240
4.020
4.040
1,065,935
-0.37(-8.39%)
Nov 03, 2022
4.220
4.410
4.215
4.410
749,475
+0.17(+4.01%)
Nov 02, 2022
4.220
4.240
559,407
-0.10(-2.30%)
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
.