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 (%)
Jun 30, 2005
9.541
9.550
9.119
9.124
852,166
-0.35(-3.68%)
Jun 29, 2005
9.674
9.743
9.449
9.472
406,354
-0.22(-2.23%)
Jun 28, 2005
9.472
9.702
9.349
9.688
327,001
+0.33(+3.53%)
Jun 27, 2005
9.550
9.633
9.316
9.358
349,892
-0.24(-2.49%)
Jun 24, 2005
9.633
9.674
9.449
9.596
225,413
-0.04(-0.43%)
Jun 23, 2005
9.615
9.697
9.587
9.638
441,670
+0.03(+0.29%)
Jun 22, 2005
9.679
9.780
9.550
9.610
1,792,406
-0.06(-0.62%)
Jun 21, 2005
9.642
9.702
9.518
9.670
470,010
+0.03(+0.29%)
Jun 20, 2005
9.908
9.908
9.610
9.642
563,097
-0.44(-4.32%)
Jun 17, 2005
9.931
10.11
9.927
10.08
577,485
-0.04(-0.36%)
Jun 16, 2005
9.890
10.11
9.812
10.11
512,520
+0.20(+2.04%)
Jun 15, 2005
9.995
9.995
9.748
9.913
247,867
-0.26(-2.57%)
Jun 14, 2005
10.03
10.21
9.867
10.17
205,793
+0.15(+1.51%)
Jun 13, 2005
9.945
10.12
9.867
10.02
402,430
+0.08(+0.83%)
Jun 10, 2005
9.583
9.940
9.550
9.940
406,354
+0.45(+4.74%)
Jun 09, 2005
9.541
9.624
9.381
9.491
439,708
-0.32(-3.23%)
Jun 08, 2005
9.890
9.922
9.752
9.807
275,989
-0.01(-0.09%)
Jun 07, 2005
9.876
10.04
9.743
9.816
146,932
-0.11(-1.15%)
Jun 06, 2005
9.945
10.11
9.867
9.931
420,960
-0.13(-1.32%)
Jun 03, 2005
10.09
10.15
9.991
10.06
388,478
+0.04(+0.41%)
Jun 02, 2005
9.908
10.14
9.885
10.02
410,060
+0.14(+1.44%)
Jun 01, 2005
9.885
9.885
9.679
9.881
384,336
-0.07(-0.74%)
May 31, 2005
9.633
9.954
9.509
9.954
555,249
+0.48(+5.08%)
May 27, 2005
9.202
9.560
9.197
9.472
140,392
+0.29(+3.20%)
May 26, 2005
9.220
9.427
9.179
9.179
79,134
+0.01(+0.10%)
May 25, 2005
9.174
9.358
9.096
9.170
161,756
+0.03(+0.35%)
May 24, 2005
9.165
9.165
8.922
9.138
576,613
-0.04(-0.40%)
May 23, 2005
9.234
9.234
8.945
9.174
604,517
-0.06(-0.70%)
May 20, 2005
9.321
9.326
9.000
9.238
289,287
-0.12(-1.27%)
May 19, 2005
9.376
9.445
9.229
9.358
190,097
+0.07(+0.79%)
May 18, 2005
9.518
9.518
9.284
9.284
602,773
-0.00(-0.05%)
May 17, 2005
9.601
9.633
9.105
9.289
1,710,873
-0.31(-3.25%)
May 16, 2005
9.601
9.670
9.564
9.601
391,094
+0.00(+0.00%)
May 13, 2005
9.816
9.876
9.578
9.601
463,688
-0.18(-1.88%)
May 12, 2005
10.09
10.13
9.780
9.784
419,652
-0.33(-3.22%)
May 11, 2005
10.11
10.21
9.830
10.11
398,070
-0.08(-0.81%)
May 10, 2005
10.28
10.32
10.09
10.19
127,094
-0.04(-0.36%)
May 09, 2005
10.16
10.36
10.16
10.23
351,200
+0.17(+1.64%)
May 06, 2005
10.65
10.71
10.06
10.06
422,486
-0.47(-4.44%)
May 05, 2005
10.49
10.95
10.47
10.53
813,798
+0.32(+3.10%)
May 04, 2005
9.638
10.27
9.633
10.22
543,477
+1.01(+10.96%)
May 03, 2005
9.307
9.307
9.069
9.206
235,877
-0.10(-1.08%)
May 02, 2005
9.105
9.335
9.105
9.307
318,935
+0.09(+0.95%)
Apr 29, 2005
9.151
9.312
9.064
9.220
365,152
+0.06(+0.70%)
Apr 28, 2005
9.266
9.440
8.940
9.156
367,768
-0.22(-2.40%)
Apr 27, 2005
9.610
9.679
9.303
9.381
473,280
-0.26(-2.67%)
Apr 26, 2005
9.546
9.821
9.546
9.638
212,333
-0.14(-1.41%)
Apr 25, 2005
9.472
9.784
9.459
9.775
288,633
+0.19(+1.96%)
Apr 22, 2005
9.821
9.839
9.587
9.587
382,156
-0.26(-2.61%)
Apr 21, 2005
9.679
9.844
9.679
9.844
237,621
+0.23(+2.43%)
Apr 20, 2005
9.871
9.871
9.583
9.610
186,827
-0.30(-3.01%)
Apr 19, 2005
9.862
9.954
9.564
9.908
467,612
+0.36(+3.80%)
Apr 18, 2005
9.789
9.789
9.523
9.546
77,826
-0.13(-1.33%)
Apr 15, 2005
9.766
9.794
9.541
9.674
186,827
-0.09(-0.94%)
Apr 14, 2005
10.26
10.26
9.752
9.766
564,187
-0.26(-2.61%)
Apr 13, 2005
10.28
10.28
10.02
10.03
123,824
-0.11(-1.13%)
Apr 12, 2005
10.05
10.16
9.881
10.14
403,520
+0.05(+0.55%)
Apr 11, 2005
10.18
10.18
10.05
10.09
186,827
-0.02(-0.18%)
Apr 08, 2005
10.04
10.17
9.972
10.11
489,630
+0.17(+1.75%)
Apr 07, 2005
9.748
10.05
9.697
9.931
229,337
+0.29(+3.00%)
Apr 06, 2005
9.564
10.22
9.564
9.642
689,319
+0.19(+2.04%)
Apr 05, 2005
9.495
9.583
9.413
9.449
535,411
+0.02(+0.24%)
Apr 04, 2005
9.505
9.569
9.289
9.427
723,764
-0.19(-2.00%)
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
.