Quantcast

Companhia Brasileira de Distribuicao ADS Historical Stock Prices

CBD 
$19.8
*  
0.46
2.27%
Get CBD Alerts
*Delayed - data as of Jul. 16, 2018  -  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 16-APR-2018 TO 16-JUL-2018

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 20.24 20.48 19.78 19.80 684,004
07/16/2018 20.3 20.48 19.78 19.8 684,004
07/13/2018 19.81 20.62 19.76 20.26 1,653,010
07/12/2018 19.47 19.48 19.25 19.35 1,353,877
07/11/2018 19.66 19.78 19.11 19.13 538,750
07/10/2018 20.49 20.56 19.74 19.96 797,627
07/09/2018 20.63 20.73 20.16 20.45 270,900
07/06/2018 19.91 20.51 19.71 20.3 454,037
07/05/2018 20.25 20.33 19.91 20.1 501,596
07/03/2018 19.95 20.44 19.92 19.96 414,793
07/02/2018 19.78 20.03 19.69 19.86 430,729
06/29/2018 19.97 20.09 19.8001 19.98 386,461
06/28/2018 19.89 19.92 19.41 19.74 375,917
06/27/2018 20.28 20.355 19.66 19.7 467,015
06/26/2018 20.53 20.71 20.47 20.6 1,060,882
06/25/2018 20.72 21 20.55 20.81 940,139
06/22/2018 20.61 20.76 20.18 20.62 690,252
06/21/2018 21.25 21.52 20.39 20.6 667,378
06/20/2018 20.42 20.43 19.99 20.35 395,996
06/19/2018 19.81 20.46 19.81 20.02 2,043,606
06/18/2018 20.05 20.18 19.86 20.1 246,518
06/15/2018 20.1 20.29 19.76 20.23 283,890
06/14/2018 20.65 20.75 19.88 20.02 389,935
06/13/2018 20.66 20.83 20.18 20.49 249,803
06/12/2018 20.67 20.925 20.55 20.74 295,803
06/11/2018 20.27 21.06 20.26 20.72 466,531
06/08/2018 20.28 20.66 19.18 20.28 994,596
06/07/2018 19.07 19.54 18.36 19.26 968,077
06/06/2018 20.21 20.48 19.42 19.8 674,102
06/05/2018 21.16 21.45 20.68 20.73 423,829
06/04/2018 21.5 21.74 21.27 21.62 373,094
06/01/2018 21.24 21.78 20.82 21.23 527,404
05/31/2018 21.21 21.38 21 21.12 184,731
05/30/2018 20.7 21.25 20.24 21.13 436,513
05/29/2018 20.22 20.57 20.11 20.38 464,167
05/25/2018 22 22 21.24 21.38 253,644
05/24/2018 21.56 22.19 21.31 21.96 482,616
05/23/2018 22.04 22.23 21.71 21.84 510,787
05/22/2018 22.12 22.53 22.06 22.21 389,554
05/21/2018 21.61 21.61 21.06 21.55 299,094
05/18/2018 20.65 21 20.345 20.87 401,155
05/17/2018 21.85 21.87 21.22 21.32 351,437
05/16/2018 21.55 22.28 21.54 22.18 508,133
05/15/2018 21.63 21.65 21.05 21.37 359,798
05/14/2018 22.47 22.67 22.12 22.31 240,325
05/11/2018 22.43 22.66 22.12 22.28 363,136
05/10/2018 21.97 22.59 21.91 22.51 461,355
05/09/2018 20.67 21.55 20.65 21.43 483,884
05/08/2018 21.06 21.11 20.4 20.81 388,202
05/07/2018 21.73 21.95 20.96 21.11 539,593
05/04/2018 21.45 21.84 21.42 21.67 370,220
05/03/2018 21.99 22.2 21.71 21.87 477,445
05/02/2018 22.19 22.2 21.64 21.89 627,968
05/01/2018 22.1 22.571 21.82 21.96 244,418
04/30/2018 22.74 22.76 22.33 22.34 297,651
04/27/2018 22.18 23.07 22.12 22.74 734,997
04/26/2018 21.31 21.81 21.26 21.72 619,656
04/25/2018 20.74 21.26 20.68 21.23 293,582
04/24/2018 21.41 21.59 20.94 21.06 440,257
04/23/2018 21.12 21.8051 20.81 21.5 410,596
04/20/2018 21.12 21.235 20.85 21.22 302,436
04/19/2018 21.18 21.49 21.08 21.37 262,876
04/18/2018 21.24 21.58 21.2 21.4 285,957
04/17/2018 20.84 21.13 20.73 20.92 259,802
04/16/2018 20.86 20.8936 20.33 20.62 391,669
*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?

Smart Portfolio