CBD

Companhia Brasileira DE Distribuicao

$20.57 0.13 (0.63%)
16:00 EDT CBD Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.34 (1.64%)
P/E:       11.05
Market Cap:       5.48B
EPS:       1.860947
Volume:       1.01M
Day's Range:       20.48 - 21.24
52wk Range:       17.91 - 26.81
Previous Close:       20.57
Historical Data for CBD
Date Open High Low Volume Close Change %
05/24/19 21.03 21.24 20.48 1,011,900 20.57 -0.13   -0.63%
05/23/19 19.54 20.78 19.52 1,780,334 20.70 -0.13   -0.62%
05/22/19 20.68 20.95 20.43 1,065,836 20.83 0.46   2.26%
05/21/19 19.74 20.45 19.69 803,781 20.37 0.71   3.61%
05/20/19 19.12 19.93 18.95 1,097,710 19.66 0.44   2.29%
05/17/19 19.59 19.79 19.04 1,282,600 19.22 -0.61   -3.08%
05/16/19 20.09 20.15 19.77 898,430 19.83 -0.71   -3.46%
05/15/19 20.23 20.78 20.17 734,462 20.54 -0.32   -1.53%
05/14/19 20.40 21.17 20.30 1,532,537 20.86 0.75   3.73%
05/13/19 20.19 20.35 20.10 712,891 20.11 -1.06   -5.01%
05/10/19 21.32 21.33 20.74 895,000 21.17 0.11   0.52%
05/09/19 21.24 21.33 20.42 3,017,698 21.06 -1.14   -5.14%
05/08/19 24.11 24.23 22.08 1,989,474 22.20 -1.54   -6.49%
05/07/19 23.43 23.77 23.13 921,260 23.74 -0.13   -0.54%
05/06/19 23.71 23.96 23.64 593,931 23.87 -0.28   -1.16%
05/03/19 24.34 24.53 24.03 378,400 24.15 0.01   0.04%
05/02/19 24.12 24.29 23.86 451,361 24.14 0.04   0.17%
05/01/19 24.54 24.61 24.10 388,439 24.10 -0.46   -1.87%
04/30/19 24.87 24.98 24.30 688,078 24.56 -0.28   -1.13%
04/29/19 24.70 25.02 24.45 463,625 24.84 0.11   0.44%
04/26/19 24.98 25.15 24.56 555,600 24.73 -0.07   -0.28%
04/25/19 24.55 24.83 24.36 685,480 24.80 0.71   2.95%
04/24/19 24.41 24.46 23.87 527,486 24.09 -0.41   -1.67%
04/23/19 24.44 24.77 24.19 880,613 24.50 0.26   1.07%
04/22/19 23.84 24.65 23.81 763,807 24.24 0.47   1.98%
04/18/19 23.12 24.01 23.03 425,400 23.77 0.71   3.08%
04/17/19 23.57 23.60 22.78 808,291 23.06 -0.59   -2.49%
04/16/19 23.54 24.05 23.54 411,812 23.65 -0.01   -0.04%
04/15/19 23.47 23.72 23.13 489,662 23.66 0.40   1.72%
04/12/19 23.41 23.52 23.03 477,700 23.26 -0.25   -1.06%
04/11/19 23.61 23.88 23.26 301,255 23.51 -0.28   -1.18%
04/10/19 23.73 23.93 23.69 269,162 23.79 0.22   0.93%
04/09/19 23.90 23.94 23.43 354,418 23.57 -0.52   -2.16%
04/08/19 23.99 24.16 23.74 684,513 24.09 0.14   0.58%
04/05/19 24.13 24.28 23.86 525,500 23.95 -0.10   -0.42%
04/04/19 23.50 24.13 23.50 492,250 24.05 0.47   1.99%
04/03/19 24.23 24.31 23.55 590,639 23.58 -0.37   -1.54%
04/02/19 23.88 24.04 23.73 447,898 23.95 0.26   1.10%
04/01/19 23.63 23.75 23.49 572,621 23.69 0.41   1.76%
03/29/19 23.51 23.56 23.26 499,000 23.28 0.08   0.34%
03/28/19 22.08 23.40 22.04 638,598 23.20 0.87   3.90%
03/27/19 22.95 23.15 22.19 937,205 22.33 -1.68   -7.00%
03/26/19 23.94 24.10 23.36 514,123 24.01 0.41   1.74%
03/25/19 23.31 23.79 23.30 547,487 23.60 0.25   1.07%
03/22/19 23.55 23.78 23.07 553,500 23.35 -1.22   -4.97%
03/21/19 25.11 25.12 24.04 706,854 24.57 -0.71   -2.81%
03/20/19 25.23 25.60 25.00 331,075 25.28 -0.15   -0.59%
03/19/19 25.31 25.92 25.19 637,559 25.43 0.36   1.44%
03/18/19 24.33 25.07 24.33 901,766 25.07 0.88   3.64%
03/15/19 24.37 24.46 24.16 376,800 24.19 -0.04   -0.17%
03/14/19 24.25 24.43 24.02 386,536 24.23 -0.15   -0.62%
03/13/19 24.12 24.48 23.84 510,921 24.38 0.17   0.70%
03/12/19 24.47 24.48 24.08 1,228,470 24.21 -0.08   -0.33%
03/11/19 24.08 24.53 24.03 1,196,569 24.29 0.49   2.06%
03/08/19 23.50 23.91 23.22 1,389,900 23.80 0.52   2.23%
03/07/19 24.00 24.00 23.14 461,768 23.28 -0.52   -2.18%
03/06/19 24.56 24.68 23.63 713,064 23.80 -0.76   -3.09%
03/05/19 24.48 24.80 24.45 409,775 24.56 0.08   0.33%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!