Home > Quotes > CBD > Historical Prices

Companhia Brasileira de Distribuicao Historical Stock Prices

CBD 
$45.67
*  
0.66
  negative  
1.42%
Get CBD Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CBD Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  46.35  46.51  45.41  45.67 427,804
06/18/2013 46.42 46.51 45.41 45.67 427,804
06/17/2013 46.97 47.11 45.97 46.33 323,333
06/14/2013 47.25 47.45 46.63 46.87 310,175
06/13/2013 47.28 47.84 46.54 46.92 406,645
06/12/2013 48.58 48.58 46.86 47.2 590,594
06/11/2013 47.59 48.57 46.74 48.02 439,186
06/10/2013 49.46 49.6 48.55 48.99 432,658
06/07/2013 49.48 50.6888 49.46 49.73 455,878
06/06/2013 48.75 49.47 48.44 49.45 420,976
06/05/2013 48.92 49.03 48 48.76 455,553
06/04/2013 49.12 49.43 48.4 48.86 277,399
06/03/2013 49.2 49.54 48.68 49.11 493,127
05/31/2013 50.64 50.73 48.9 49.16 824,845
05/30/2013 51.59 52.07 51.012 51.5 515,848
05/29/2013 53.06 53.34 51.46 51.7 882,119
05/28/2013 54.15 54.7 53.78 53.85 404,466
05/24/2013 54.11 54.63 52.43 54.4 686,534
05/23/2013 54.98 54.98 53.96 54.55 698,814
05/22/2013 56.92 57.02 55.3 55.44 339,574
05/21/2013 56.87 56.99 56.26 56.81 385,668
05/20/2013 55.82 57.3 55.81 56.83 307,601
05/17/2013 55.25 55.89 55.08 55.57 357,166
05/16/2013 56.39 56.67 54.93 55.14 430,045
05/15/2013 55.77 56.73 55.77 56.72 355,134
05/14/2013 54.64 56.27 54.58 56.08 215,387
05/13/2013 55.01 55.28 54.64 55.08 207,777
05/10/2013 55.77 55.93 54.82 54.91 995,845
05/09/2013 56.28 56.85 55.87 56.07 422,605
05/08/2013 56.1 57.05 56.04 56.54 292,015
05/07/2013 55.57 56.62 55.39 56.38 274,753
05/06/2013 55.81 56 55.02 55.72 435,202
05/03/2013 55.37 56.24 55.37 55.86 248,378
05/02/2013 55.47 55.66 54.49 54.8 600,049
05/01/2013 55.6 55.6 54.92 55.08 227,660
04/30/2013 54.58 55.56 53.51 55.56 669,871
04/29/2013 55.33 55.69 54.92 55.29 416,310
04/26/2013 55.18 55.66 54.08 54.53 403,686
04/25/2013 55.33 55.77 55.04 55.28 355,699
04/24/2013 56.76 56.77 55.2 55.28 573,372
04/23/2013 56.21 57.3 56.21 56.64 494,686
04/22/2013 55.36 56.43 55.21 56.17 554,948
04/19/2013 54.13 55.02 53.99 54.97 483,645
04/18/2013 53.27 54.37 52.83 53.65 563,417
04/17/2013 53.71 54.04 52.35 53.2 740,851
04/16/2013 53.31 54.07 53.24 53.99 433,020
04/15/2013 53.99 54.49 52.61 52.66 633,906
04/12/2013 55.25 55.61 54.42 54.58 540,749
04/11/2013 55.18 55.66 55.11 55.43 1,070,786
04/10/2013 54.83 55.44 54.83 55.21 413,498
04/09/2013 53.8 55.14 53.34 54.88 721,921
04/08/2013 54.42 54.92 54.17 54.84 332,567
04/05/2013 53.1 54.27 52.35 54.23 563,487
04/04/2013 53.65 54.51 53.34 53.56 570,069
04/03/2013 53.81 53.94 53.19 53.48 372,895
04/02/2013 53.29 53.96 53.13 53.88 408,829
04/01/2013 53.05 53.5 52.92 52.98 164,377
03/28/2013 53.05 53.55 52.79 53.28 597,588
03/27/2013 52.39 53.34 52.28 53.34 355,084
03/26/2013 51.94 52.6 51.59 52.55 529,251
03/25/2013 52 52.01 51.21 51.75 1,078,886
03/22/2013 52.58 52.76 51.74 51.83 1,133,506
03/21/2013 54.04 54.12 53.02 53.2 2,392,597
03/20/2013 53.79 54.22 53.4 54.21 602,203
03/19/2013 54.13 54.32 53.01 53.43 636,685
03/18/2013 53.54 54.04 53.11 53.62 686,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.