Quantcast

Companhia Brasileira de Distribuicao ADS Historical Stock Prices

CBD 
$24.19
*  
0.04
0.17%
Get CBD Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading CBD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 24.07 24.37 24.03 24.19 957,186
01/15/2019 24.07 24.37 24.03 24.19 957,186
01/14/2019 23.92 24.375 23.88 24.23 438,790
01/11/2019 23.4 23.91 23.35 23.9 706,286
01/10/2019 23.07 23.25 22.86 22.98 868,107
01/09/2019 22.99 23.14 22.849 22.99 1,032,739
01/08/2019 22.53 22.755 22.4 22.55 719,522
01/07/2019 22.31 22.485 22.16 22.24 692,893
01/04/2019 22.11 22.62 22 22.33 452,513
01/03/2019 21.92 22.295 21.76 22.16 1,537,823
01/02/2019 21.3 21.95 21.19 21.79 1,728,914
12/31/2018 20.79 20.8732 20.47 20.77 175,294
12/28/2018 20.46 20.86 20.39 20.73 597,951
12/27/2018 19.84 20.52 19.67 20.52 443,484
12/26/2018 19.95 20.15 19.7 19.92 503,146
12/24/2018 20.63 20.98 20.23 20.3 326,445
12/21/2018 21.17 21.29 20.755 20.83 397,543
12/20/2018 20.86 21.19 20.63 20.91 596,192
12/19/2018 20.93 21.19 20.15 20.23 1,148,142
12/18/2018 20.44 21 20.38 20.89 489,312
12/17/2018 20.59 20.76 20.37 20.59 944,613
12/14/2018 20.68 20.94 20.5 20.59 1,061,162
12/13/2018 21.18 21.39 21.01 21.34 575,986
12/12/2018 21.44 21.53 21.27 21.37 982,141
12/11/2018 21.56 21.59 21.04 21.13 637,943
12/10/2018 21.03 21.09 20.53 20.79 418,634
12/07/2018 21.94 22.1592 21.29 21.47 891,270
12/06/2018 21.01 22.25 20.85 22.15 1,422,957
12/04/2018 22.38 22.43 21.73 21.88 1,988,353
12/03/2018 22.36 22.5 21.99 22.37 1,635,887
11/30/2018 21.74 21.77 21.4 21.55 259,037
11/29/2018 22.23 22.34 21.615 21.75 1,085,660
11/28/2018 21.99 22.46 21.61 22.41 443,856
11/27/2018 21.76 21.95 21.44 21.73 1,319,204
11/26/2018 21.61 21.89 21.41 21.46 1,118,676
11/23/2018 21.45 21.47 21.22 21.27 245,490
11/21/2018 21.02 21.2 20.885 21.02 642,160
11/20/2018 21 21.15 20.66 20.76 452,330
11/19/2018 21.77 21.77 21.27 21.34 371,381
11/16/2018 21.32 22.21 21.25 22.05 433,120
11/15/2018 20.84 21.6 20.84 21.42 498,353
11/14/2018 21.06 21.1 20.54 20.9 890,368
11/13/2018 21.04 21.05 20.49 20.66 609,028
11/12/2018 21.4 21.4 20.87 20.94 851,896
11/09/2018 21.33 21.64 21.05 21.54 1,264,090
11/08/2018 21.48 21.65 21.17 21.2 585,392
11/07/2018 22 22.05 21.55 21.83 311,246
11/06/2018 22.12 22.29 21.84 22.01 287,000
11/05/2018 22.37 22.515 22.27 22.36 676,708
11/02/2018 22.55 22.9 22.34 22.58 685,365
11/01/2018 21.15 22.67 21.05 22.5 1,288,890
10/31/2018 20.78 21.06 20.34 20.91 2,148,423
10/30/2018 21.1 21.32 20.83 20.99 1,805,711
10/29/2018 21.88 22.13 20.67 20.93 850,525
10/26/2018 21.62 21.76 21.04 21.1 815,547
10/25/2018 21.11 21.94 20.96 21.44 399,496
10/24/2018 21.52 21.5599 21 21.02 554,582
10/23/2018 21.13 21.52 20.91 21.5 1,720,939
10/22/2018 21.74 21.75 21.4 21.48 1,202,389
10/19/2018 21.43 21.53 21.27 21.46 616,184
10/18/2018 21.44 21.535 21.24 21.25 490,503
10/17/2018 21.47 21.63 21.3 21.5 947,613
10/16/2018 21.28 21.67 20.97 21.54 2,646,165
10/15/2018 21.46 21.46 20.76 20.77 1,524,602
*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