Companhia Brasileira de Distribuicao Historical Stock Prices

CBD 
$29.59
*  
0.94
3.08%
Get CBD Alerts
*Delayed - data as of Mar. 26, 2015  -  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: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

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  30.29  30.42  29.48  29.59 412,050
03/26/2015 30.24 30.42 29.48 29.59 412,397
03/25/2015 31.5 31.65 30.52 30.53 468,180
03/24/2015 31.5 31.67 30.72 31.04 396,894
03/23/2015 30.88 31.39 30.85 31.02 428,498
03/20/2015 30.04 30.75 29.92 30.43 910,518
03/19/2015 29.55 29.71 28.96 28.96 398,121
03/18/2015 29.24 30.09 29.02 29.96 517,243
03/17/2015 28.79 29.45 28.75 29.19 1,897,199
03/16/2015 29.59 29.69 29.05 29.14 396,854
03/13/2015 29.69 29.93 29.15 29.23 984,979
03/12/2015 31.48 31.64 30.67 30.69 753,932
03/11/2015 30.87 31.32 30.75 31.06 772,873
03/10/2015 30.97 31.31 30.86 31.15 1,685,808
03/09/2015 31.25 31.32 30.92 30.99 623,253
03/06/2015 31.62 31.74 31.48 31.69 368,882
03/05/2015 32.25 32.41 31.94 32.2 470,210
03/04/2015 32.38 32.63 32.18 32.55 748,885
03/03/2015 33.39 33.75 33.02 33.13 282,542
03/02/2015 33.77 33.855 33.35 33.39 511,608
02/27/2015 33.48 34.35 33.46 34.05 638,586
02/26/2015 32.64 33.095 32.44 32.83 424,823
02/25/2015 32.59 32.88 32.36 32.74 300,056
02/24/2015 32.37 33.18 32.155 33.03 606,290
02/23/2015 32.64 32.75 32.15 32.33 1,453,735
02/20/2015 31.88 32.1 31.74 31.78 639,097
02/19/2015 32.15 32.37 31.86 32.08 842,743
02/18/2015 32.31 32.37 31.67 32.26 708,020
02/17/2015 32.06 32.575 31.51 32.32 358,005
02/13/2015 31.97 32.37 31.78 32.02 498,020
02/12/2015 31.88 32.6 31.62 32.52 750,793
02/11/2015 31.54 31.88 31.11 31.53 585,771
02/10/2015 32.35 32.44 31.82 32.07 658,172
02/09/2015 32.43 33.01 32.43 32.99 607,471
02/06/2015 33.09 33.1 32.715 32.89 535,407
02/05/2015 32.91 33.64 32.83 33.39 650,118
02/04/2015 32.52 33.03 32.46 32.73 565,919
02/03/2015 33.22 33.66 33.12 33.4 625,726
02/02/2015 32.88 33.33 32.73 33.3 954,076
01/30/2015 33.14 33.5 32.74 32.81 874,605
01/29/2015 34.41 35.01 34.29 34.97 537,432
01/28/2015 35.12 35.26 34.56 34.6 833,066
01/27/2015 35.25 36.05 35.04 35.58 650,876
01/26/2015 35.49 36.28 35.49 36.14 520,676
01/23/2015 36.47 36.6 36.1 36.3 441,743
01/22/2015 37.39 37.57 36.66 37.32 550,011
01/21/2015 34.71 36.27 34.68 36.16 521,581
01/20/2015 33.98 34.52 33.89 34.36 626,331
01/16/2015 34.11 34.43 33.62 33.85 709,278
01/15/2015 34.62 34.8 34.26 34.27 320,218
01/14/2015 34.36 35.02 34.19 34.84 608,325
01/13/2015 34.98 35.78 34.92 35.67 711,048
01/12/2015 35.25 35.3 34.72 34.92 432,287
01/09/2015 36.57 36.72 35.9 36.04 351,933
01/08/2015 35.83 36.69 35.68 36.49 374,058
01/07/2015 36.12 36.62 35.79 36.13 540,024
01/06/2015 35.01 35.3 34.38 35.2 627,655
01/05/2015 34.05 34.5 33.9 34.38 468,753
01/02/2015 36.06 36.06 34.71 34.74 694,370
12/31/2014 36.89 37.17 36.5 36.83 149,541
12/30/2014 37.34 37.53 36.7 36.99 332,200
12/29/2014 36.29 36.84 36.25 36.53 294,491
12/26/2014 36.57 36.72 36.1 36.47 241,193
12/24/2014 36.35 36.7 36.32 36.6 159,767
12/23/2014 36.71 36.77 36.07 36.38 410,703
12/22/2014 36.57 37.58 36.53 37.58 349,322
12/19/2014 36.63 36.81 36.14 36.5 725,699
12/18/2014 36.37 36.8 35.895 36.23 987,897
12/17/2014 35.61 36.99 35.605 36.03 774,526
12/16/2014 34.99 35.85 34.55 35.35 546,186
12/15/2014 37 37.06 35.84 36.41 452,797
12/12/2014 37.74 37.74 36.38 37.12 456,494
12/11/2014 38 38.27 37.65 37.74 492,611
12/10/2014 39.1 39.18 38.35 38.35 384,904
12/09/2014 38.93 39.67 38.58 39.38 525,044
12/08/2014 40 40 38.83 39 500,553
12/05/2014 40.01 40.32 39.72 40.2 256,004
12/04/2014 40.35 40.54 40 40.35 258,465
12/03/2014 41.02 41.27 40.65 40.85 345,524
12/02/2014 40.85 40.89 40.09 40.1 323,293
12/01/2014 41.57 41.59 40.56 40.75 429,342
11/28/2014 42.28 42.33 41.75 42.11 178,723
11/26/2014 42.74 43.33 42.47 43.31 401,096
11/25/2014 42.79 42.79 42.145 42.4 423,655
11/24/2014 41.85 42.05 41.11 41.42 410,851
11/21/2014 41.05 42.98 41.05 42.8 858,164
11/20/2014 40.65 41.26 40.03 40.4 644,157
11/19/2014 40.32 40.79 40.07 40.72 476,360
11/18/2014 40 40.98 39.95 40.68 388,160
11/17/2014 40.01 40.3 39.6 39.8 375,501
11/14/2014 39.35 40.17 39.25 39.77 555,090
11/13/2014 41.38 41.58 39.96 40.55 527,506
11/12/2014 41.03 41.89 41.03 41.57 586,924
11/11/2014 41.09 41.09 40.54 40.99 303,269
11/10/2014 41.38 41.46 40.8 41.02 387,492
11/07/2014 40.41 40.69 40.2 40.4 443,650
11/06/2014 41.12 41.12 39.99 40.15 502,257
11/05/2014 41.02 41.55 40.83 41.07 296,409
11/04/2014 40.94 41.73 40.57 41.42 430,564
11/03/2014 41.37 41.61 40.62 40.86 531,161
10/31/2014 41.84 42.19 41.37 41.8 841,399
10/30/2014 41.28 42.06 41.13 42.01 600,941
10/29/2014 41.19 41.26 39.9 40.12 392,942
10/28/2014 39.52 40.83 39.41 40.3 587,109
10/27/2014 37.41 38.6 37.27 38.44 1,339,259
10/24/2014 39.25 41.37 39.25 40.72 856,464
10/23/2014 39.32 39.34 38.23 39.02 1,136,730
10/22/2014 40.85 41.09 40.17 40.36 667,381
10/21/2014 40.72 42.02 40.48 40.97 732,853
10/20/2014 42.37 42.46 41.65 42.15 822,941
10/17/2014 42.27 43.39 42.2 43.38 431,130
10/16/2014 41.86 42.47 41.52 41.84 559,677
10/15/2014 42.83 43.14 42.2 42.84 966,337
10/14/2014 44.33 44.9 43.63 44.06 441,667
10/13/2014 44.28 45.27 43.86 44.18 351,421
10/10/2014 44.08 44.15 42.9 42.96 1,239,186
10/09/2014 45.7 45.905 44.82 44.93 564,204
10/08/2014 45.53 45.64 44.05 45.41 492,808
10/07/2014 47.08 47.105 44.85 44.85 1,085,685
10/06/2014 46.25 46.7 45.84 46.08 813,361
10/03/2014 42.17 43.74 42.17 43.67 442,427
10/02/2014 41.97 43.21 41.97 42.64 917,082
10/01/2014 42.78 43.22 42.1 42.28 903,295
09/30/2014 43.44 43.78 43.11 43.61 608,086
09/29/2014 43.37 43.93 43.17 43.63 635,212
09/26/2014 44.24 45.79 44.09 45.59 594,798
09/25/2014 44.89 45.4 44.33 44.39 600,049
09/24/2014 44.6 45.63 44.43 45.32 725,130
09/23/2014 45.18 45.4999 44.42 44.83 848,110
09/22/2014 45.66 45.98 45.24 45.47 750,937
09/19/2014 47.06 47.19 46.215 46.5 1,155,621
09/18/2014 46.49 46.95 45.9 46.65 568,390
09/17/2014 48.01 48.28 47.31 47.45 458,121
09/16/2014 47.32 48.77 47.08 48.12 506,689
09/15/2014 47.34 47.4 46.64 46.95 586,814
09/12/2014 47.22 47.58 46.96 47.36 474,963
09/11/2014 48.5 48.67 48.2 48.42 286,704
09/10/2014 48.17 48.45 47.74 48.26 396,619
09/09/2014 49.22 49.3 48.12 48.2 753,177
09/08/2014 51.03 51.04 49.89 50.03 859,795
09/05/2014 50.94 50.96 50.07 50.66 427,419
09/04/2014 51.21 51.43 50.42 50.65 303,433
09/03/2014 51.05 51.46 50.9 51.23 365,899
09/02/2014 50.11 51.12 50.11 50.89 282,343
08/29/2014 51.08 51.18 50.44 50.89 284,923
08/28/2014 50.34 51.25 50.2 50.79 436,573
08/27/2014 49.98 50.5 49.6 50.38 575,917
08/26/2014 49.61 49.93 49.38 49.86 302,044
08/25/2014 48.71 49.11 48.43 49 181,782
08/22/2014 48.65 48.71 47.96 48.29 374,681
08/21/2014 49.97 50.21 48.65 48.7 562,701
08/20/2014 49.99 50.25 49.67 49.81 280,981
08/19/2014 49.34 50.47 49.2701 50.07 415,455
08/18/2014 48.98 49.46 48.65 49.4 142,652
08/15/2014 48.87 49.32 48.14 48.59 677,592
08/14/2014 48.34 48.66 48.17 48.53 296,928
08/13/2014 48.8 48.87 47.3 48.23 646,018
08/12/2014 48.02 48.36 47.73 48.01 374,909
08/11/2014 48.13 48.41 47.85 48.17 390,017
08/08/2014 47.52 47.76 47.12 47.73 434,042
08/07/2014 49.21 49.21 47.49 47.92 441,206
08/06/2014 48.56 49.08 48.19 48.95 297,765
08/05/2014 48.75 49.27 48.35 48.51 622,830
08/04/2014 48.83 49.53 48.77 49.27 496,233
08/01/2014 47.71 48.8 47.71 48.61 513,792
07/31/2014 48.41 48.64 48.06 48.22 392,414
07/30/2014 49.52 49.75 48.97 49.31 348,019
07/29/2014 50.09 50.4 49.64 49.86 299,152
07/28/2014 49.78 50.07 49.41 50.02 422,953
07/25/2014 49.31 50.35 49.31 50.23 820,810
07/24/2014 48.59 49.6 48.55 49.57 444,709
07/23/2014 48.46 48.79 48.2 48.42 356,923
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
*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?