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
)
0.4450
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 (%)
May 30, 2003
6.881
6.968
6.835
6.949
493,990
+0.04(+0.60%)
May 29, 2003
6.904
6.949
6.872
6.908
472,408
+0.00(+0.07%)
May 28, 2003
6.904
6.917
6.853
6.904
273,591
+0.05(+0.67%)
May 27, 2003
6.972
7.009
6.858
6.858
219,963
-0.15(-2.10%)
May 23, 2003
6.949
7.055
6.936
7.005
186,391
+0.06(+0.79%)
May 22, 2003
6.972
6.972
6.858
6.949
150,638
+0.00(+0.00%)
May 21, 2003
6.812
7.027
6.583
6.949
655,093
+0.14(+2.02%)
May 20, 2003
7.018
7.018
6.734
6.812
349,456
-0.21(-2.94%)
May 19, 2003
7.248
7.252
7.018
7.018
145,842
-0.28(-3.77%)
May 16, 2003
7.248
7.321
7.225
7.294
299,969
+0.05(+0.70%)
May 15, 2003
7.523
7.527
7.243
7.243
523,857
-0.31(-4.07%)
May 14, 2003
7.482
7.615
7.482
7.550
746,000
+0.02(+0.30%)
May 13, 2003
7.500
7.624
7.500
7.527
666,865
+0.08(+1.05%)
May 12, 2003
7.316
7.449
7.266
7.449
470,664
+0.13(+1.82%)
May 09, 2003
7.133
7.339
7.133
7.316
278,823
+0.20(+2.77%)
May 08, 2003
6.949
7.248
6.936
7.119
781,752
+0.11(+1.64%)
May 07, 2003
6.881
7.018
6.835
7.005
299,315
+0.12(+1.80%)
May 06, 2003
6.917
6.972
6.872
6.881
305,201
-0.08(-1.19%)
May 05, 2003
6.972
7.018
6.922
6.963
313,049
-0.01(-0.13%)
May 02, 2003
6.628
6.972
6.624
6.972
414,856
+0.39(+5.92%)
May 01, 2003
6.628
6.656
6.541
6.583
734,882
-0.07(-1.03%)
Apr 30, 2003
6.651
6.697
6.605
6.651
255,061
-0.06(-0.89%)
Apr 29, 2003
6.720
6.784
6.697
6.711
239,365
+0.08(+1.18%)
Apr 28, 2003
6.514
6.674
6.491
6.633
508,378
+0.09(+1.33%)
Apr 25, 2003
6.422
6.578
6.422
6.546
237,839
+0.08(+1.21%)
Apr 24, 2003
6.514
6.583
6.449
6.468
243,071
-0.09(-1.40%)
Apr 23, 2003
6.468
6.651
6.445
6.560
206,665
+0.11(+1.78%)
Apr 22, 2003
6.408
6.472
6.243
6.445
269,667
+0.05(+0.72%)
Apr 21, 2003
6.358
6.477
6.330
6.399
94,394
+0.06(+0.94%)
Apr 17, 2003
6.055
6.353
6.032
6.339
816,196
+0.28(+4.70%)
Apr 16, 2003
6.179
6.197
5.986
6.055
354,906
-0.12(-2.00%)
Apr 15, 2003
6.101
6.239
6.101
6.179
194,675
+0.07(+1.20%)
Apr 14, 2003
6.032
6.174
6.032
6.105
136,468
+0.10(+1.60%)
Apr 11, 2003
6.009
6.087
5.954
6.009
136,686
+0.03(+0.46%)
Apr 10, 2003
6.128
6.147
5.963
5.982
127,094
-0.16(-2.54%)
Apr 09, 2003
6.197
6.239
6.105
6.138
94,830
-0.05(-0.74%)
Apr 08, 2003
6.330
6.330
6.147
6.183
539,553
-0.10(-1.61%)
Apr 07, 2003
6.298
6.472
6.248
6.284
49,486
+0.04(+0.66%)
Apr 04, 2003
6.284
6.284
6.216
6.243
168,296
-0.05(-0.73%)
Apr 03, 2003
6.413
6.449
6.239
6.289
985,583
-0.01(-0.15%)
Apr 02, 2003
6.206
6.330
6.170
6.298
349,456
+0.22(+3.62%)
Apr 01, 2003
5.826
6.105
5.816
6.078
298,443
+0.29(+4.99%)
Mar 31, 2003
5.917
5.917
5.716
5.789
23,762
-0.11(-1.94%)
Mar 28, 2003
5.826
5.904
5.807
5.904
67,362
+0.08(+1.34%)
Mar 27, 2003
5.986
6.101
5.688
5.826
170,694
-0.11(-1.93%)
Mar 26, 2003
6.307
6.312
5.853
5.940
171,784
-0.38(-6.02%)
Mar 25, 2003
6.101
6.491
6.083
6.321
80,224
+0.17(+2.84%)
Mar 24, 2003
6.234
6.266
6.147
6.147
138,866
-0.13(-2.05%)
Mar 21, 2003
6.115
6.303
6.096
6.275
48,832
+0.15(+2.47%)
Mar 20, 2003
6.027
6.133
5.803
6.124
202,959
+0.11(+1.91%)
Mar 19, 2003
6.055
6.055
5.940
6.009
349,674
-0.07(-1.13%)
Mar 18, 2003
5.734
6.105
5.688
6.078
440,580
+0.45(+8.08%)
Mar 17, 2003
5.505
5.624
5.390
5.624
274,681
-0.04(-0.73%)
Mar 14, 2003
5.734
5.780
5.596
5.665
215,821
-0.05(-0.80%)
Mar 13, 2003
5.413
5.734
5.413
5.711
382,810
+0.44(+8.26%)
Mar 12, 2003
5.289
5.289
5.161
5.275
310,869
-0.05(-0.86%)
Mar 11, 2003
5.275
5.353
5.261
5.321
240,455
+0.07(+1.40%)
Mar 10, 2003
5.477
5.477
5.115
5.248
212,769
-0.25(-4.51%)
Mar 07, 2003
5.642
5.642
5.482
5.495
219,091
-0.10(-1.80%)
Mar 06, 2003
5.560
5.702
5.560
5.596
73,684
-0.01(-0.16%)
Mar 05, 2003
5.573
5.638
5.491
5.605
149,112
+0.06(+0.99%)
Mar 04, 2003
5.734
5.743
5.550
5.550
35,534
-0.20(-3.43%)
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
.