Companhia Brasileira de Distribuicao ADS Historical Stock Prices

CBD 
$11.38
*  
0.27
2.32%
Get CBD Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading CBD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CBD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.25 11.475 11.23 11.38 526,572
05/20/2016 11.72 11.93 11.62 11.65 251,102
05/19/2016 11.55 11.69 11.47 11.62 584,066
05/18/2016 11.98 12.09 11.77 11.81 403,468
05/17/2016 12.13 12.41 11.94 12.21 378,629
05/16/2016 12.56 12.63 12.095 12.12 758,888
05/13/2016 12.82 12.885 12.45 12.48 677,882
05/12/2016 13.61 13.62 12.92 13.12 1,538,010
05/11/2016 13.78 13.94 13.15 13.62 1,450,130
05/10/2016 13.82 14.13 13.785 14.12 572,556
05/09/2016 13.86 13.8801 13.18 13.6 750,022
05/06/2016 13.94 14.18 13.72 13.98 433,148
05/05/2016 14.43 14.46 13.82 13.99 474,383
05/04/2016 14.31 14.53 14.22 14.37 965,874
05/03/2016 14.53 14.61 14.25 14.42 895,404
05/02/2016 14.59 14.88 14.48 14.77 624,623
04/29/2016 14.59 14.75 14.33 14.65 828,567
04/28/2016 14.31 14.61 14.28 14.37 643,333
04/27/2016 14.38 14.41 14.12 14.26 396,925
04/26/2016 13.9 14.24 13.83 14.22 938,993
04/25/2016 14.04 14.05 13.79 13.83 451,325
04/22/2016 13.96 14.14 13.81 14.02 352,047
04/21/2016 14.46 14.56 14.21 14.23 345,686
04/20/2016 14.47 14.51 14.31 14.44 587,594
04/19/2016 14.5 14.68 14.46 14.61 573,843
04/18/2016 14.3 14.51 14.22 14.22 515,170
04/15/2016 14.99 15.09 14.59 14.7 1,299,721
04/14/2016 14.75 15.02 14.66 14.99 1,427,602
04/13/2016 13.7 14.88 13.7 14.77 1,630,091
04/12/2016 13.49 13.65 13.17 13.58 1,484,173
04/11/2016 13.56 13.64 13.38 13.57 2,049,766
04/08/2016 13.29 13.41 13.19 13.22 1,631,633
04/07/2016 13.01 13.05 12.8 12.88 904,859
04/06/2016 13.33 13.4 12.91 13.17 900,020
04/05/2016 13.45 13.675 13.44 13.55 1,077,196
04/04/2016 13.93 14.09 13.57 13.69 963,870
04/01/2016 13.66 14.33 13.55 14.23 1,246,351
03/31/2016 14.21 14.33 13.86 13.91 689,501
03/30/2016 14.5 14.61 14.24 14.27 865,823
03/29/2016 14.07 14.34 13.94 14.27 884,706
03/28/2016 14.19 14.27 13.81 14.15 576,285
03/24/2016 13.35 13.69 13.21 13.68 1,568,560
03/23/2016 13.9 13.92 13.43 13.45 836,426
03/22/2016 13.81 14.3 13.79 14.17 592,861
03/21/2016 13.74 14.12 13.7 13.87 999,791
03/18/2016 13.13 13.6 13.09 13.57 1,091,370
03/17/2016 13.32 13.32 12.9 13.08 1,188,817
03/16/2016 12.18 12.64 12.17 12.59 1,208,887
03/15/2016 12.46 12.64 12.15 12.48 1,273,939
03/14/2016 13.12 13.44 12.99 13.21 563,697
03/11/2016 13.07 13.25 12.97 13.19 657,009
03/10/2016 12.87 13.13 12.52 13 1,822,582
03/09/2016 12.67 12.76 12.58 12.73 862,415
03/08/2016 12.43 12.54 12.32 12.36 2,016,591
03/07/2016 12.27 12.52 12.26 12.47 2,416,109
03/04/2016 12.38 12.64 12.01 12.28 2,558,125
03/03/2016 11.12 11.84 10.98 11.74 1,451,502
03/02/2016 10.68 10.91 10.53 10.84 1,513,622
03/01/2016 10.56 10.71 10.4 10.68 1,022,713
02/29/2016 10.54 10.56 10.36 10.49 712,229
02/26/2016 10.68 10.68 10.165 10.33 875,030
02/25/2016 10.57 10.59 10.17 10.22 524,802
02/24/2016 10.27 10.625 10.07 10.54 522,409
02/23/2016 11.04 11.07 10.68 10.79 487,990
02/22/2016 10.99 11.145 10.985 11.13 516,545
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?