Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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 (%)
Sep 30, 2003
8.670
8.679
8.330
8.661
234,569
+0.03(+0.32%)
Sep 29, 2003
8.330
8.633
8.280
8.633
122,298
+0.26(+3.12%)
Sep 26, 2003
8.349
8.385
8.252
8.372
264,435
+0.02(+0.27%)
Sep 25, 2003
8.532
8.532
8.257
8.349
148,676
-0.14(-1.62%)
Sep 24, 2003
8.647
8.647
8.486
8.486
168,296
-0.11(-1.23%)
Sep 23, 2003
8.624
8.780
8.546
8.592
189,225
-0.05(-0.53%)
Sep 22, 2003
8.642
8.642
8.578
8.638
76,736
-0.03(-0.37%)
Sep 19, 2003
8.761
8.785
8.647
8.670
335,285
+0.00(+0.00%)
Sep 18, 2003
9.083
9.110
8.564
8.670
912,117
-0.28(-3.13%)
Sep 17, 2003
8.968
8.972
8.830
8.949
413,984
+0.12(+1.40%)
Sep 16, 2003
8.761
8.830
8.734
8.826
381,284
+0.06(+0.73%)
Sep 15, 2003
8.693
8.867
8.601
8.761
284,927
+0.12(+1.38%)
Sep 12, 2003
8.638
8.812
8.468
8.642
495,298
+0.02(+0.21%)
Sep 11, 2003
8.725
8.830
8.624
8.624
602,119
-0.11(-1.31%)
Sep 10, 2003
8.633
8.945
8.633
8.738
319,153
-0.01(-0.10%)
Sep 09, 2003
9.174
9.174
8.734
8.748
444,068
-0.38(-4.17%)
Sep 08, 2003
9.404
9.486
9.124
9.128
252,663
-0.18(-1.92%)
Sep 05, 2003
9.349
9.518
9.294
9.307
217,129
+0.00(+0.05%)
Sep 04, 2003
9.280
9.578
9.280
9.303
411,368
+0.02(+0.25%)
Sep 03, 2003
9.193
9.427
9.151
9.280
244,597
+0.11(+1.20%)
Sep 02, 2003
9.133
9.312
9.000
9.170
316,319
+0.15(+1.68%)
Aug 29, 2003
8.945
9.193
8.936
9.018
278,605
+0.11(+1.18%)
Aug 28, 2003
9.037
9.151
8.913
8.913
423,358
-0.08(-0.87%)
Aug 27, 2003
8.794
9.014
8.794
8.991
315,447
+0.27(+3.05%)
Aug 26, 2003
8.729
8.807
8.716
8.725
141,264
-0.00(-0.05%)
Aug 25, 2003
8.982
8.982
8.720
8.729
176,145
-0.21(-2.31%)
Aug 22, 2003
9.142
9.142
8.780
8.936
379,104
-0.22(-2.36%)
Aug 21, 2003
8.931
9.151
8.876
9.151
766,710
+0.08(+0.91%)
Aug 20, 2003
8.716
9.087
8.693
9.069
407,008
+0.35(+4.05%)
Aug 19, 2003
8.807
8.807
8.674
8.716
420,524
-0.07(-0.78%)
Aug 18, 2003
8.816
8.908
8.784
8.784
182,249
+0.02(+0.21%)
Aug 15, 2003
8.729
8.885
8.716
8.766
161,756
+0.07(+0.84%)
Aug 14, 2003
8.275
8.716
8.238
8.693
392,402
+0.44(+5.34%)
Aug 13, 2003
8.092
8.307
8.078
8.252
522,331
+0.16(+1.93%)
Aug 12, 2003
7.982
8.211
7.972
8.096
346,840
+0.07(+0.86%)
Aug 11, 2003
8.261
8.261
7.963
8.027
413,548
-0.20(-2.40%)
Aug 08, 2003
8.303
8.303
8.188
8.225
102,896
-0.03(-0.33%)
Aug 07, 2003
8.073
8.294
8.064
8.252
261,819
+0.18(+2.27%)
Aug 06, 2003
8.156
8.156
8.027
8.069
371,474
-0.12(-1.51%)
Aug 05, 2003
8.014
8.257
8.014
8.193
443,850
+0.21(+2.64%)
Aug 04, 2003
8.248
8.248
7.844
7.982
1,046,842
-0.28(-3.44%)
Aug 01, 2003
8.505
8.505
8.206
8.266
880,725
-0.29(-3.38%)
Jul 31, 2003
8.183
8.560
8.142
8.555
473,062
+0.38(+4.66%)
Jul 30, 2003
8.105
8.440
8.096
8.174
535,411
+0.11(+1.42%)
Jul 29, 2003
8.101
8.105
7.917
8.060
241,981
-0.02(-0.23%)
Jul 28, 2003
7.904
8.220
7.826
8.078
270,103
+0.29(+3.71%)
Jul 25, 2003
8.027
8.055
7.748
7.789
666,429
-0.15(-1.85%)
Jul 24, 2003
7.890
8.165
7.867
7.936
416,382
+0.09(+1.17%)
Jul 23, 2003
8.096
8.161
7.844
7.844
655,747
-0.16(-2.01%)
Jul 22, 2003
7.693
8.055
7.638
8.005
909,501
+0.37(+4.87%)
Jul 21, 2003
7.339
7.706
7.339
7.633
415,292
+0.20(+2.72%)
Jul 18, 2003
7.307
7.431
7.261
7.431
324,821
+0.15(+2.08%)
Jul 17, 2003
7.271
7.362
7.087
7.280
831,020
+0.02(+0.32%)
Jul 16, 2003
7.546
7.546
7.202
7.257
468,702
-0.24(-3.24%)
Jul 15, 2003
7.546
7.615
7.495
7.500
618,469
-0.07(-0.91%)
Jul 14, 2003
7.436
7.569
7.408
7.569
266,179
+0.14(+1.85%)
Jul 11, 2003
7.408
7.523
7.385
7.431
205,139
+0.02(+0.31%)
Jul 10, 2003
7.385
7.500
7.339
7.408
235,877
+0.03(+0.37%)
Jul 09, 2003
7.225
7.385
7.206
7.381
169,386
+0.09(+1.19%)
Jul 08, 2003
7.110
7.404
7.105
7.294
541,297
+0.18(+2.58%)
Jul 07, 2003
7.110
7.174
7.041
7.110
290,159
+0.00(+0.00%)
Jul 03, 2003
7.179
7.179
7.110
7.110
26,814
-0.06(-0.90%)
Jul 02, 2003
7.193
7.284
7.174
7.174
318,935
-0.02(-0.26%)
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
.