Quantcast

Historical Stock Prices

CBD 
$21.46
*  
0.21
0.99%
Get CBD Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-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.
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
10/12/2018 21.53 21.53 21.05 21.4 502,849
10/11/2018 21.85 21.87 21.02 21.08 917,149
10/10/2018 22.13 22.13 21.35 21.42 751,488
10/09/2018 22.36 22.48 22.01 22.36 1,307,061
10/08/2018 22.88 22.98 21.73 22.13 1,953,567
10/05/2018 21.72 21.915 21.525 21.67 477,603
10/04/2018 22.02 22.02 21.26 21.58 551,015
10/03/2018 23.29 23.35 21.95 22.23 806,428
10/02/2018 21.84 22.38 21.74 22.02 290,725
10/01/2018 21.42 21.57 21.02 21.13 395,291
09/28/2018 21.32 21.825 21.32 21.48 534,542
09/27/2018 21.23 21.71 21.23 21.67 347,009
09/26/2018 20.94 21.31 20.91 21.16 296,824
09/25/2018 20.45 20.9 20.3 20.88 554,205
09/24/2018 21.16 21.2 20.67 20.84 539,939
09/21/2018 21 21.41 20.96 21.18 842,522
09/20/2018 19.89 20.84 19.86 20.83 1,305,183
09/19/2018 19.32 20.04 19.16 19.64 334,629
09/18/2018 18.96 19.38 18.96 19.23 309,759
09/17/2018 18.55 19.26 18.53 19 532,377
09/14/2018 18.55 18.58 17.91 18.44 568,691
09/13/2018 18.37 18.6 18.24 18.3 725,973
09/12/2018 19.09 19.09 18.31 18.45 606,064
09/11/2018 18.62 19 18.55 18.72 404,310
09/10/2018 19.28 19.53 18.81 19.03 438,132
09/07/2018 19.12 19.49 18.95 19.21 419,825
09/06/2018 18.5 18.915 18.21 18.9 581,872
09/05/2018 18.14 18.56 17.94 18.28 732,621
09/04/2018 18.89 18.92 18.04 18.18 803,518
08/31/2018 19.7 20.09 19.59 19.98 303,989
08/30/2018 20.11 20.22 19.55 19.73 583,110
08/29/2018 20.14 20.53 20.09 20.46 441,418
08/28/2018 20.14 20.4 19.97 20.26 6,286,968
08/27/2018 19.88 20.32 19.83 20.29 261,151
08/24/2018 19.9 19.9 19.35 19.66 331,343
08/23/2018 20.16 20.2 19.53 19.61 468,510
08/22/2018 19.87 20.13 19.63 20.1 593,045
08/21/2018 20.58 20.6 19.91 19.96 366,524
08/20/2018 20.34 20.6 20.31 20.51 464,425
08/17/2018 20.5 20.54 20.15 20.45 533,919
08/16/2018 20.53 20.86 20.31 20.57 854,727
08/15/2018 20.14 20.31 19.77 20.24 319,250
08/14/2018 20.29 20.68 20.2 20.58 395,562
08/13/2018 19.76 20.3 19.75 20.15 678,278
08/10/2018 20.52 20.52 20.01 20.16 378,226
08/09/2018 21.36 21.5 20.88 21.06 586,652
08/08/2018 22.59 22.61 21.79 21.89 695,476
08/07/2018 23.09 23.19 22.49 22.6 409,735
08/06/2018 22.98 23.09 22.73 22.89 385,933
08/03/2018 22.66 23.08 22.49 22.94 446,333
08/02/2018 21.99 22.43 21.99 22.41 509,471
08/01/2018 22.17 22.33 21.99 22.15 329,204
07/31/2018 22.13 22.29 21.89 22.12 521,607
07/30/2018 22.24 22.48 22.17 22.26 560,304
07/27/2018 22.34 22.45 21.95 22.15 507,670
07/26/2018 21.91 22.48 21.8 22 728,244
07/25/2018 21.23 22.03 21.16 22.02 2,473,732
07/24/2018 20.5 20.52 19.96 20.11 1,266,239
07/23/2018 20.45 20.54 20.04 20.06 628,437
07/20/2018 20.57 20.86 20.48 20.52 877,522
07/19/2018 19.31 20.07 19.25 19.96 449,753
*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