Companhia Brasileira de Distribuicao Historical Stock Prices

CBD 
$48.58
*  
0.62
1.26%
Get CBD Alerts
*Delayed - data as of Jul. 23, 2014 10:40 ET  -  Find a broker to begin trading CBD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CBD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
10:40  48.425  48.60  48.37  48.58 41,729
07/22/2014 48.82 49.35 48.78 49.2 501,919
07/21/2014 47.91 48.96 47.74 48.9 645,215
07/18/2014 47.03 47.99 46.94 47.94 514,407
07/17/2014 46.5 46.7 46.2 46.33 916,514
07/16/2014 47.35 47.49 46.5 46.75 692,645
07/15/2014 46.92 47.14 46.48 47.1 909,776
07/14/2014 47.51 47.76 46.21 46.94 713,455
07/11/2014 47.53 47.84 47.52 47.67 813,909
07/10/2014 47.58 47.86 47.11 47.75 6,399,215
07/09/2014 47.25 47.81 47.125 47.4 279,015
07/08/2014 47.31 47.31 46.88 47.09 308,441
07/07/2014 47.46 47.47 46.68 47.07 718,458
07/03/2014 46.41 47.06 46.41 47.02 843,104
07/02/2014 46.37 46.75 46.14 46.66 401,976
07/01/2014 46.5 47.47 46.37 46.44 612,470
06/30/2014 46.81 47.11 46.265 46.33 518,342
06/27/2014 46.59 47.15 46.59 46.91 261,657
06/26/2014 47.1 47.1 46.47 46.7 559,571
06/25/2014 47.49 47.71 46.81 47.06 682,237
06/24/2014 46.92 47.175 46.72 46.72 588,724
06/23/2014 47.03 47.12 46.74 46.92 351,806
06/20/2014 47.27 47.27 46.69 46.81 586,068
06/19/2014 47.67 47.93 46.92 47.17 203,125
06/18/2014 47.16 47.51 46.39 47.44 487,247
06/17/2014 47.65 47.82 46.8 46.98 521,496
06/16/2014 48.14 48.23 47.83 47.91 438,904
06/13/2014 48.19 48.31 47.9 48.03 399,839
06/12/2014 48.38 48.5 48.1 48.19 174,163
06/11/2014 49.07 49.35 48.43 48.49 403,442
06/10/2014 47.53 49.01 47.51 49 952,189
06/09/2014 47.36 47.72 47 47.58 845,385
06/06/2014 46.71 47.52 46.64 47.04 1,127,202
06/05/2014 45.1 45.9 45.09 45.76 1,391,279
06/04/2014 44.86 44.89 44.01 44.26 715,779
06/03/2014 44.88 45.2 44.57 44.93 285,940
06/02/2014 45.21 45.35 44.76 44.87 459,125
05/30/2014 45.8 45.8 45.19 45.35 465,759
05/29/2014 46.1 46.44 45.96 46.12 551,430
05/28/2014 45.43 46.18 45.425 46.1 1,019,869
05/27/2014 46.13 46.375 45.36 45.41 610,230
05/23/2014 45.78 46.37 45.73 46.37 414,019
05/22/2014 46.17 46.22 45.6 45.87 429,458
05/21/2014 45.7 45.98 45.62 45.78 238,172
05/20/2014 46.06 46.57 45.5035 45.67 479,801
05/19/2014 45.94 46.31 45.51 46.22 482,837
05/16/2014 46.95 47.02 46.34 46.46 302,039
05/15/2014 46.83 47.03 46.42 46.72 338,915
05/14/2014 47.21 47.3 46.69 47.05 325,484
05/13/2014 47.44 47.54 47.18 47.27 604,131
05/12/2014 47.23 47.57 47.195 47.57 599,525
05/09/2014 47.04 47.24 46.82 46.97 314,092
05/08/2014 47.33 47.68 47.1 47.21 664,206
05/07/2014 46.98 47.41 46.74 47.38 709,778
05/06/2014 47.43 47.73 46.6 47 599,413
05/05/2014 47.92 48.36 47.85 48.03 419,691
05/02/2014 47.73 48.82 47.56 48.41 603,666
05/01/2014 47.64 47.64 47.2 47.49 339,036
04/30/2014 47.12 47.74 46.68 47.56 479,450
04/29/2014 47.69 48.55 47.11 47.14 358,579
04/28/2014 46.71 47.6 46.5 47.52 511,158
04/25/2014 47.43 47.45 46.68 46.81 585,895
04/24/2014 47.59 47.82 47.1 47.73 462,334
04/23/2014 47.83 48 46.9505 47.57 591,309
04/22/2014 47.22 48.41 47.02 47.72 778,379
04/21/2014 47.78 48.1 47.27 47.52 266,023
04/17/2014 47.46 48.24 47.34 48.13 183,695
04/16/2014 47.12 47.75 46.98 47.56 417,064
04/15/2014 47.72 47.8 46.39 46.76 859,512
04/14/2014 47.82 48.06 47.33 47.88 489,481
04/11/2014 47.05 48.11 46.7 47.58 746,003
04/10/2014 47.76 47.93 47.35 47.46 728,608
04/09/2014 48.19 48.34 46.98 47.83 696,292
04/08/2014 49.61 49.77 48.21 48.74 1,634,884
04/07/2014 47 48.82 46.92 48.52 1,312,426
04/04/2014 46.21 47.28 46.05 46.67 938,033
04/03/2014 44.78 44.94 44.4 44.77 502,358
04/02/2014 44.08 44.73 43.8 44.6 554,052
04/01/2014 44.32 44.4 43.63 43.96 535,762
03/31/2014 43.73 44.37 43.71 43.76 669,805
03/28/2014 43.52 45.13 43.46 43.74 697,645
03/27/2014 42.16 43.51 42.01 43.24 1,002,812
03/26/2014 42.21 42.41 41.52 41.52 493,360
03/25/2014 42.3 42.48 41.8 42 443,734
03/24/2014 42.01 42.2 41.47 41.97 774,311
03/21/2014 41.74 42.36 41.6 41.75 894,258
03/20/2014 41.26 42.14 40.9 41.87 444,837
03/19/2014 41.48 41.82 41.18 41.2 634,824
03/18/2014 40.37 41.77 40.37 41.48 607,550
03/17/2014 39.75 40.61 39.75 40.31 554,480
03/14/2014 39.6 40.09 39.41 39.68 367,683
03/13/2014 40.27 40.37 39.52 39.92 525,348
03/12/2014 40.31 40.48 39.6 39.85 693,145
03/11/2014 41.12 41.23 40.43 40.45 330,479
03/10/2014 41.57 41.67 40.73 40.91 233,842
03/07/2014 42.17 42.43 41.57 41.72 390,704
03/06/2014 42.46 42.78 42.06 42.24 425,184
03/05/2014 41.97 42.52 41.5 41.77 423,134
03/04/2014 42.35 42.95 41.83 42.28 305,976
03/03/2014 42.21 42.26 40.75 41.11 358,736
02/28/2014 42.46 42.6 42.08 42.53 559,278
02/27/2014 41.78 42.8 41.58 42.66 456,415
02/26/2014 41.34 41.78 41.17 41.44 329,115
02/25/2014 41.31 41.72 41.14 41.27 354,662
02/24/2014 41.61 41.94 41.22 41.22 383,536
02/21/2014 41.07 41.66 41 41.52 456,900
02/20/2014 40.36 40.99 39.94 40.83 516,249
02/19/2014 39 40.29 38.95 40.2 410,909
02/18/2014 40.39 40.89 39.51 39.63 317,685
02/14/2014 40.87 41.29 40.63 41.23 486,508
02/13/2014 38.92 40.1 38.83 40.06 291,609
02/12/2014 39.91 40.11 39.04 39.09 327,663
02/11/2014 38.84 39.81 38.69 39.81 311,726
02/10/2014 39.23 39.41 38.8 39.03 403,796
02/07/2014 39.44 39.59 39.15 39.32 874,952
02/06/2014 38.81 39.32 38.74 39.22 986,184
02/05/2014 38.63 38.82 38.19 38.38 276,464
02/04/2014 38.53 38.93 38.5 38.74 478,340
02/03/2014 38.63 38.66 37.92 38.13 756,476
01/31/2014 38.63 38.96 38.21 38.27 776,301
01/30/2014 38.63 39.79 38.61 39.64 658,870
01/29/2014 38.97 39.06 37.83 38.06 761,898
01/28/2014 39.77 39.99 39.3901 39.74 528,884
01/27/2014 39.72 39.93 39.42 39.56 474,461
01/24/2014 40.28 40.285 39.49 39.65 710,348
01/23/2014 42.15 42.16 40.34 40.8 775,268
01/22/2014 40.73 41.92 40.68 41.86 730,114
01/21/2014 40.22 40.41 39.7 40.18 506,030
01/17/2014 41.13 41.247 40.68 40.82 222,184
01/16/2014 42.15 42.17 41.29 41.45 282,736
01/15/2014 41.84 42.53 41.66 42.05 507,792
01/14/2014 41.44 42.08 41.39 41.86 303,126
01/13/2014 41.74 41.93 41.15 41.41 437,064
01/10/2014 41.06 41.43 40.64 41.26 389,986
01/09/2014 40.91 41.03 40.34 40.87 434,842
01/08/2014 41.97 42.2 41.5 41.75 532,880
01/07/2014 42.9 42.9 41.98 42.06 599,127
01/06/2014 42.98 43 41.72 41.73 512,835
01/03/2014 43.54 43.63 42.43 42.49 632,969
01/02/2014 43.95 44.07 42.97 43.1 247,976
12/31/2013 44.57 44.87 44.2 44.67 110,583
12/30/2013 44.91 45.34 44.47 44.69 944,425
12/27/2013 44.4 45.07 44.36 45.04 392,922
12/26/2013 44.58 44.73 44.21 44.26 1,751,336
12/24/2013 43.75 44.25 43.395 43.77 143,465
12/23/2013 44.53 44.71 44.25 44.46 364,613
12/20/2013 43.68 44.02 42.93 43.74 325,690
12/19/2013 44.14 44.54 43.72 43.79 286,727
12/18/2013 43.88 45.06 43.47 44.48 411,951
12/17/2013 44.26 44.41 43.91 44.09 635,567
12/16/2013 44.4 44.85 44.09 44.09 611,046
12/13/2013 44.4 44.5 43.59 43.67 358,653
12/12/2013 44.19 44.59 42.8825 43.68 768,647
12/11/2013 44.12 44.9 44.045 44.69 603,621
12/10/2013 44.35 44.92 44.35 44.76 319,077
12/09/2013 44 44.48 44 44.29 236,316
12/06/2013 44.59 44.93 44.27 44.41 318,288
12/05/2013 43.6 44.72 43.44 44.17 489,349
12/04/2013 43.95 44.58 43.56 43.81 600,019
12/03/2013 44.91 45.32 44.15 44.49 345,671
12/02/2013 46.56 47.05 45.03 45.17 563,525
11/29/2013 47.16 47.43 46.85 47.08 444,038
11/27/2013 47.72 48 47.3 47.99 937,300
11/26/2013 47.72 48.09 47.5 48.08 467,656
11/25/2013 47.46 47.85 47.31 47.58 226,074
11/22/2013 47.64 47.7 47.36 47.57 494,873
11/21/2013 47.68 47.85 47.22 47.54 375,434
11/20/2013 47.88 48.63 47.79 48 337,270
11/19/2013 49 49.12 47.82 47.91 283,135
11/18/2013 49.73 49.8 48.74 49 451,333
11/15/2013 49.25 50.12 48.7 49.61 437,925
11/14/2013 47.46 48.85 47.36 48.66 431,019
11/13/2013 46.53 47.59 46.52 47.48 488,662
11/12/2013 46.67 46.9 46.27 46.37 1,342,093
11/11/2013 47.33 47.83 46.85 46.94 297,936
11/08/2013 46.68 48.08 46.36 47.88 389,891
11/07/2013 48.76 48.84 47.34 47.86 623,429
11/06/2013 48.7 49.01 48.16 48.98 429,448
11/05/2013 48 48.79 47.79 48.55 496,309
11/04/2013 49.26 49.64 49.05 49.22 264,668
11/01/2013 49.15 49.98 48.75 49.32 501,015
10/31/2013 49.97 50.55 49.39 50.42 656,058
10/30/2013 49.59 50.77 49.48 50.73 448,224
10/29/2013 49.82 49.98 49.5 49.86 345,904
10/28/2013 49.57 50 49.46 49.92 339,751
10/25/2013 49.35 49.58 49.02 49.41 246,312
10/24/2013 49.27 49.39 48.715 49.33 398,810
10/23/2013 50.61 50.61 49.46 49.84 377,938
10/22/2013 50.52 51.99 50.44 50.93 706,328
10/21/2013 50.06 50.67 49.98 50.65 264,211
10/18/2013 50.52 51.23 49.87 50.21 345,372
10/17/2013 51.08 51.24 50.015 50.45 606,034
10/16/2013 50.55 50.85 49.84 50.15 534,030
10/15/2013 50.55 50.75 50 50.39 646,954
10/14/2013 50 51 49.91 50.84 476,603
10/11/2013 50.65 51.04 49.93 50.35 549,431
10/10/2013 49.1 50.8 49.01 50.73 1,335,326
10/09/2013 47.6 48.04 47.31 47.95 497,156
10/08/2013 47.43 47.73 47.02 47.57 318,381
10/07/2013 46.84 47.55 46.82 47.12 267,337
10/04/2013 46.4 47.42 46.35 47.15 311,317
10/03/2013 46.44 46.87 46.36 46.55 291,440
10/02/2013 46.19 46.75 45.52 46.68 587,697
10/01/2013 46.12 46.59 45.9 46.35 408,134
09/30/2013 46.84 46.96 45.8 46.02 822,749
09/27/2013 46.31 46.88 46.15 46.58 494,058
09/26/2013 47.63 47.73 46.37 46.66 441,655
09/25/2013 47.67 47.69 46.82 47.5 816,431
09/24/2013 47.23 48.11 46.82 47.83 588,655
09/23/2013 47.56 47.56 46.39 47.08 642,233
09/20/2013 48.07 48.1 46.81 46.86 285,260
09/19/2013 47.94 48.15 46.93 47.68 364,614
09/18/2013 45.29 48.32 45.19 48.03 682,364
09/17/2013 45.35 45.82 44.73 44.97 586,455
09/16/2013 44.78 45.22 44.67 44.99 828,427
09/13/2013 43.57 44 43.37 43.98 388,630
09/12/2013 43.37 43.64 42.98 43.52 585,863
09/11/2013 43.55 43.55 42.77 43.07 453,917
09/10/2013 43.42 43.9 43.35 43.87 547,327
09/09/2013 42.85 43.37 42.58 43.32 634,446
09/06/2013 43.2 43.45 42.6 43.24 518,797
09/05/2013 41.02 42.44 40.9525 42.31 394,087
09/04/2013 40.89 41.11 40.48 40.72 443,364
09/03/2013 41.2 41.51 40.9 41.04 472,369
08/30/2013 41.06 41.37 40.52 41.08 536,162
08/29/2013 40.17 40.99 40.05 40.79 608,511
08/28/2013 39.49 40.51 39.1 40.35 720,507
08/27/2013 38.88 39.62 38.82 39.41 587,774
08/26/2013 40.83 40.83 39.21 39.32 282,141
08/23/2013 39.58 40.75 39.4 40.7 418,354
08/22/2013 39.21 39.46 38.7 38.98 531,968
08/21/2013 39.05 39.61 38.77 39.13 416,935
08/20/2013 39.85 40.38 39.48 39.67 370,914
08/19/2013 40.67 40.86 39.61 39.68 704,185
08/16/2013 41.72 41.92 40.86 40.99 537,407
08/15/2013 42.09 42.26 41.49 41.88 432,765
08/14/2013 43.92 44.31 42.82 42.97 598,942
08/13/2013 43.74 43.9606 43.382 43.89 708,646
08/12/2013 44.93 45.08 43.55 43.81 415,310
08/09/2013 43.73 44.76 43.35 44.39 901,782
08/08/2013 42.99 43.41 42.49 43.02 443,611
08/07/2013 42.5 43.28 42.41 42.61 645,806
08/06/2013 43.62 43.69 42.78 42.92 967,669
08/05/2013 43.89 43.92 43.39 43.53 509,861
08/02/2013 44.36 44.74 43.9 44.19 591,141
08/01/2013 44.84 45.08 43.87 44.3 828,356
07/31/2013 44.58 45.01 44.33 44.61 955,275
07/30/2013 45.43 45.53 44.82 44.87 529,073
07/29/2013 45.88 45.9 45.21 45.4 2,146,201
07/26/2013 46.3 46.36 45.16 45.76 3,549,176
07/25/2013 46.16 46.53 45.8 46.38 1,949,377
07/24/2013 47.59 47.6 46.36 46.64 492,869
07/23/2013 46.89 47.41 46.81 47.14 846,518
07/22/2013 45.36 46.75 45.29 46.65 460,123
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.

Research Brokers before you trade

Want to trade FX?