American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CBD

CBD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CBD historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CBD by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CBD Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CBD Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CBD Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CBD holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by CBD's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CBD

Quiver Logo

No former government officials on record as having lobbied for CBD

Revolving Door Dashboard
Corporate Lobbying

CBD Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CBD Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CBD Income Statement
CBD Balance Sheet
CBD Cash Flow
U.S. Patents

New CBD patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CBD from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CBD News

Recent insights relating to CBD

CNBC Recommendations

Recent picks made for CBD stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CBD

CBD Analyst Ratings

CBD Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CBD Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CBD stock a Buy, Sell, or Hold?

  • What is the price target for $CBD stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CBD Top Shareholders
Shareholder
Shares Held
CBD Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CBD stock?

  • Who owns the most shares of $CBD stock?

  • What funds own $CBD stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CBD Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CBD Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CBD

No description available

CBD (CBD) Historical Stock Prices

CBD (CBD) closed at $0.4450 on April 18, 2024. Over the past year its adjusted close ranged from $0.4450 to $4.62. Daily prices go back to January 2, 2014, 2,591 trading days in all.

  • 1 month-30.53%
  • 3 months-48.38%
  • Year to date-44.38%
  • 1 year-84.97%
  • 3 years-93.13%
  • 5 years-98.13%
  • Max-98.97%
See every congressional and insider trade on the CBD price chart

Quiver Premium charts CBD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Apr 18, 2024 0.4500 0.4600 0.4450 0.4450 0.4450 80,398
Apr 17, 2024 0.4700 0.4753 0.4500 0.4590 0.4590 73,109
Apr 16, 2024 0.4664 0.4825 0.4500 0.4556 0.4556 111,706
Apr 15, 2024 0.5100 0.5100 0.4600 0.4700 0.4700 714,956
Apr 12, 2024 0.5370 0.5370 0.4942 0.4999 0.4999 77,675
Apr 11, 2024 0.5323 0.5323 0.5024 0.5175 0.5175 339,239
Apr 10, 2024 0.5490 0.5507 0.5024 0.5233 0.5233 299,370
Apr 9, 2024 0.5200 0.5400 0.5155 0.5310 0.5310 499,916
Apr 8, 2024 0.5500 0.5500 0.5099 0.5175 0.5175 305,597
Apr 5, 2024 0.5500 0.5600 0.5200 0.5235 0.5235 805,546
Apr 4, 2024 0.5800 0.5962 0.5530 0.5599 0.5599 160,860
Apr 3, 2024 0.5800 0.5860 0.5600 0.5712 0.5712 344,804
Apr 2, 2024 0.5700 0.6311 0.5700 0.6041 0.6041 309,441
Apr 1, 2024 0.6400 0.6400 0.5600 0.5719 0.5719 463,577
Mar 28, 2024 0.6427 0.6500 0.6300 0.6300 0.6300 144,937
Mar 27, 2024 0.6400 0.6700 0.6300 0.6421 0.6421 97,418
Mar 26, 2024 0.6490 0.6497 0.6300 0.6322 0.6322 47,050
Mar 25, 2024 0.6463 0.6463 0.6246 0.6267 0.6267 73,087
Mar 22, 2024 0.6445 0.6501 0.6300 0.6326 0.6326 422,721
Mar 21, 2024 0.6700 0.6700 0.6370 0.6370 0.6370 279,732
Mar 20, 2024 0.6599 0.6799 0.6500 0.6600 0.6600 142,907
Mar 19, 2024 0.6201 0.6500 0.6200 0.6406 0.6406 152,910
Mar 18, 2024 0.6400 0.6580 0.6100 0.6100 0.6100 311,251
Mar 15, 2024 0.6551 0.6600 0.6232 0.6232 0.6232 254,512
Mar 14, 2024 0.6501 0.6900 0.6400 0.6507 0.6507 312,731
Mar 13, 2024 0.6830 0.6865 0.6522 0.6522 0.6522 365,434
Mar 12, 2024 0.7370 0.7370 0.6700 0.6964 0.6964 409,103
Mar 11, 2024 0.7249 0.7319 0.7049 0.7200 0.7200 166,828
Mar 8, 2024 0.7451 0.7451 0.7200 0.7290 0.7290 33,902
Mar 7, 2024 0.7200 0.7570 0.7070 0.7414 0.7414 479,613
Mar 6, 2024 0.6530 0.7150 0.6530 0.7010 0.7010 235,174
Mar 5, 2024 0.6790 0.6979 0.6550 0.6589 0.6589 498,349
Mar 4, 2024 0.6900 0.7200 0.6870 0.6910 0.6910 413,056
Mar 1, 2024 0.7330 0.7546 0.7300 0.7350 0.7350 120,235
Feb 29, 2024 0.8170 0.8170 0.7500 0.7639 0.7639 206,938
Feb 28, 2024 0.7900 0.8345 0.7600 0.8041 0.8041 226,734
Feb 27, 2024 0.7200 0.7700 0.7087 0.7649 0.7649 334,682
Feb 26, 2024 0.7300 0.7300 0.6800 0.6926 0.6926 248,845
Feb 23, 2024 0.7529 0.7529 0.7120 0.7135 0.7135 179,638
Feb 22, 2024 0.7761 0.7910 0.7459 0.7459 0.7459 153,908
Feb 21, 2024 0.7900 0.8100 0.7660 0.8000 0.8000 163,184
Feb 20, 2024 0.7400 0.7730 0.7399 0.7417 0.7417 162,490
Feb 16, 2024 0.7031 0.7440 0.7031 0.7220 0.7220 61,952
Feb 15, 2024 0.7387 0.7387 0.7130 0.7238 0.7238 62,267
Feb 14, 2024 0.6441 0.7340 0.6441 0.7135 0.7135 315,886
Feb 13, 2024 0.7298 0.7495 0.6305 0.6601 0.6601 87,636
Feb 12, 2024 0.7470 0.7480 0.7000 0.7249 0.7249 41,896
Feb 9, 2024 0.7151 0.7710 0.7151 0.7310 0.7310 222,335
Feb 8, 2024 0.7600 0.7600 0.7255 0.7274 0.7274 135,302
Feb 7, 2024 0.7493 0.7600 0.7200 0.7300 0.7300 207,900
Feb 6, 2024 0.7569 0.7900 0.7501 0.7501 0.7501 129,306
Feb 5, 2024 0.7690 0.7690 0.7272 0.7529 0.7529 97,816
Feb 2, 2024 0.8000 0.8000 0.7651 0.7652 0.7652 59,577
Feb 1, 2024 0.7310 0.7961 0.7310 0.7950 0.7950 89,382
Jan 31, 2024 0.7546 0.7669 0.7310 0.7310 0.7310 203,658
Jan 30, 2024 0.7667 0.7770 0.7510 0.7550 0.7550 170,638
Jan 29, 2024 0.7747 0.7888 0.7610 0.7740 0.7740 96,747
Jan 26, 2024 0.8039 0.8118 0.7800 0.8118 0.8118 298,060
Jan 25, 2024 0.8058 0.8130 0.7700 0.7945 0.7945 370,028
Jan 24, 2024 0.8316 0.8400 0.7902 0.7903 0.7903 460,992
Jan 23, 2024 0.8030 0.8200 0.7868 0.7868 0.7868 224,504
Jan 22, 2024 0.8496 0.8496 0.8080 0.8080 0.8080 69,012
Jan 19, 2024 0.8189 0.8800 0.8189 0.8498 0.8498 119,155
Jan 18, 2024 0.8429 0.8620 0.8222 0.8620 0.8620 454,131
Jan 17, 2024 0.9080 0.9200 0.8498 0.8498 0.8498 664,178
Jan 16, 2024 0.8400 0.9500 0.8400 0.8958 0.8958 3,397,744
Jan 12, 2024 0.7500 0.8008 0.7500 0.7799 0.7799 263,994
Jan 11, 2024 0.6930 0.7200 0.6900 0.7023 0.7023 474,297
Jan 10, 2024 0.7294 0.7376 0.6900 0.6900 0.6900 651,852
Jan 9, 2024 0.7800 0.7825 0.7188 0.7188 0.7188 357,459
Jan 8, 2024 0.7800 0.8345 0.7738 0.7740 0.7740 189,734
Jan 5, 2024 0.8400 0.8426 0.7959 0.8100 0.8100 608,848
Jan 4, 2024 0.8511 0.8900 0.8240 0.8900 0.8900 738,876
Jan 3, 2024 0.8500 0.8978 0.8200 0.8800 0.8800 773,192
Jan 2, 2024 0.7680 0.8400 0.7510 0.8400 0.8400 704,827
Dec 29, 2023 0.7615 0.8046 0.7500 0.8000 0.8000 393,501
Dec 28, 2023 0.8200 0.8200 0.7706 0.7706 0.7706 107,526
Dec 27, 2023 0.7760 0.8198 0.7760 0.7801 0.7801 552,200
Dec 26, 2023 0.7670 0.7994 0.7670 0.7850 0.7850 458,727
Dec 22, 2023 0.7325 0.7790 0.7325 0.7750 0.7750 782,565
Dec 21, 2023 0.7500 0.7672 0.7331 0.7331 0.7331 151,612
Dec 20, 2023 0.7800 0.7800 0.7300 0.7457 0.7457 598,525
Dec 19, 2023 0.7600 0.7772 0.7415 0.7760 0.7760 486,422
Dec 18, 2023 0.7670 0.7800 0.7612 0.7800 0.7800 367,566
Dec 15, 2023 0.7800 0.7819 0.7400 0.7670 0.7670 382,444
Dec 14, 2023 0.8600 0.8600 0.7620 0.7800 0.7800 165,306
Dec 13, 2023 0.7678 0.8018 0.7540 0.7915 0.7915 530,611
Dec 12, 2023 0.7490 0.7850 0.7490 0.7651 0.7651 424,031
Dec 11, 2023 0.8163 0.8300 0.7500 0.8300 0.8300 1,201,631
Dec 8, 2023 0.8500 0.8500 0.8020 0.8415 0.8415 568,262
Dec 7, 2023 0.8100 0.8750 0.7820 0.8500 0.8500 1,163,841
Dec 6, 2023 0.7800 0.8100 0.7595 0.8100 0.8100 642,365
Dec 5, 2023 0.6800 0.7900 0.6601 0.7790 0.7790 2,627,680
Dec 4, 2023 0.6900 0.6900 0.6440 0.6602 0.6602 221,662
Dec 1, 2023 0.6470 0.6890 0.6300 0.6846 0.6846 291,780
Nov 30, 2023 0.6600 0.6600 0.6364 0.6428 0.6428 341,192
Nov 29, 2023 0.6900 0.6969 0.6500 0.6529 0.6529 376,137
Nov 28, 2023 0.6600 0.6760 0.6512 0.6712 0.6712 279,461
Nov 27, 2023 0.6900 0.6900 0.6490 0.6522 0.6522 666,127
Nov 24, 2023 0.6930 0.7030 0.6901 0.6907 0.6907 171,088
Nov 22, 2023 0.7240 0.7370 0.6944 0.7045 0.7045 127,808
Nov 21, 2023 0.7300 0.7300 0.7000 0.7102 0.7102 233,921
Nov 20, 2023 0.7500 0.7500 0.7201 0.7201 0.7201 177,354
Nov 17, 2023 0.7640 0.7640 0.7296 0.7332 0.7332 150,074
Nov 16, 2023 0.7481 0.7532 0.7328 0.7328 0.7328 198,834
Nov 15, 2023 0.7455 0.7999 0.7201 0.7409 0.7409 196,399
Nov 14, 2023 0.7418 0.7598 0.7188 0.7293 0.7293 291,595
Nov 13, 2023 0.7100 0.7160 0.6965 0.7011 0.7011 182,484
Nov 10, 2023 0.6964 0.7135 0.6964 0.7001 0.7001 321,393
Nov 9, 2023 0.7104 0.7425 0.6831 0.6831 0.6831 174,073
Nov 8, 2023 0.7300 0.7480 0.7200 0.7201 0.7201 292,850
Nov 7, 2023 0.7400 0.7500 0.7200 0.7463 0.7463 363,163
Nov 6, 2023 0.7357 0.7476 0.7180 0.7300 0.7300 279,553
Nov 3, 2023 0.7050 0.7600 0.7050 0.7585 0.7585 248,109
Nov 2, 2023 0.6598 0.7228 0.6500 0.7214 0.7214 153,331
Nov 1, 2023 0.6600 0.6774 0.6448 0.6700 0.6700 173,543
Oct 31, 2023 0.6516 0.6800 0.6376 0.6601 0.6601 98,101
Oct 30, 2023 0.6202 0.6412 0.6100 0.6201 0.6201 63,612
Oct 27, 2023 0.6410 0.6855 0.6100 0.6271 0.6271 459,749
Oct 26, 2023 0.6200 0.6509 0.6200 0.6436 0.6436 257,044
Oct 25, 2023 0.6500 0.6596 0.6110 0.6121 0.6121 149,890
Oct 24, 2023 0.6662 0.6698 0.6500 0.6531 0.6531 160,096
Oct 23, 2023 0.6500 0.6771 0.6500 0.6591 0.6591 170,159
Oct 20, 2023 0.6400 0.6600 0.6110 0.6421 0.6421 176,254
Oct 19, 2023 0.6600 0.6687 0.6464 0.6472 0.6472 219,033
Oct 18, 2023 0.6905 0.6905 0.6354 0.6354 0.6354 251,914
Oct 17, 2023 0.6900 0.7180 0.6800 0.6995 0.6995 578,894
Oct 16, 2023 0.6780 0.7540 0.6780 0.7045 0.7045 960,025
Oct 13, 2023 0.6694 0.6742 0.6380 0.6380 0.6380 89,743
Oct 12, 2023 0.6451 0.6694 0.6312 0.6456 0.6456 58,461
Oct 11, 2023 0.7000 0.7137 0.6601 0.6650 0.6650 206,687
Oct 10, 2023 0.6300 0.7067 0.6300 0.6865 0.6865 632,414
Oct 9, 2023 0.5914 0.6384 0.5914 0.6384 0.6384 239,101
Oct 6, 2023 0.6083 0.6196 0.5810 0.6101 0.6101 284,053
Oct 5, 2023 0.6390 0.6436 0.6051 0.6118 0.6118 242,559
Oct 4, 2023 0.6144 0.6570 0.6100 0.6389 0.6389 711,560
Oct 3, 2023 0.6207 0.6320 0.6011 0.6011 0.6011 413,975
Oct 2, 2023 0.6700 0.6700 0.6205 0.6341 0.6341 519,297
Sep 29, 2023 0.6609 0.6668 0.6402 0.6665 0.6665 367,229
Sep 28, 2023 0.6070 0.6462 0.6070 0.6462 0.6462 410,572
Sep 27, 2023 0.6592 0.6592 0.6037 0.6299 0.6299 426,330
Sep 26, 2023 0.6700 0.6755 0.6311 0.6311 0.6311 742,306
Sep 25, 2023 0.6900 0.6914 0.6704 0.6847 0.6847 377,652
Sep 22, 2023 0.7062 0.7073 0.6801 0.6801 0.6801 765,618
Sep 21, 2023 0.7185 0.7258 0.7002 0.7029 0.7029 843,267
Sep 20, 2023 0.7982 0.7982 0.7400 0.7400 0.7400 510,114
Sep 19, 2023 0.8410 0.8410 0.7818 0.7838 0.7838 706,490
Sep 18, 2023 0.8570 0.8625 0.8395 0.8475 0.8475 633,046
Sep 15, 2023 0.8758 0.8801 0.8500 0.8552 0.8552 837,933
Sep 14, 2023 0.9077 0.9255 0.8949 0.9099 0.9099 879,703
Sep 13, 2023 0.9020 0.9370 0.9013 0.9063 0.9063 707,906
Sep 12, 2023 0.9300 0.9352 0.9157 0.9247 0.9247 917,553
Sep 11, 2023 0.8725 0.9322 0.8725 0.9172 0.9172 1,051,913
Sep 8, 2023 0.8505 0.8726 0.8480 0.8600 0.8600 1,746,829
Sep 7, 2023 0.8663 0.8994 0.8304 0.8304 0.8304 949,472
Sep 6, 2023 0.9000 0.9117 0.8692 0.8736 0.8736 2,625,136
Sep 5, 2023 0.9569 0.9599 0.9100 0.9141 0.9141 1,315,447
Sep 1, 2023 0.9900 0.9900 0.9350 0.9617 0.9617 3,341,261
Aug 31, 2023 1.04 1.06 0.9719 0.9849 0.9849 4,993,828
Aug 30, 2023 1.09 1.11 1.07 1.07 1.07 3,747,726
Aug 29, 2023 1.15 1.16 1.04 1.10 1.10 4,352,923
Aug 28, 2023 3.90 4.02 3.77 4.00 4.00 1,738,960
Aug 25, 2023 4.09 4.20 3.88 3.89 3.89 2,597,565
Aug 24, 2023 4.19 4.26 4.12 4.14 4.14 1,483,483
Aug 23, 2023 4.09 4.44 4.09 4.21 4.21 4,234,758
Aug 22, 2023 4.10 4.12 3.96 4.03 4.03 2,926,416
Aug 21, 2023 4.00 4.10 3.93 4.06 4.06 1,962,467
Aug 18, 2023 3.82 4.06 3.82 4.02 4.02 980,238
Aug 17, 2023 3.90 3.93 3.81 3.84 3.84 622,386
Aug 16, 2023 3.93 3.94 3.84 3.87 3.87 912,328
Aug 15, 2023 3.97 3.97 3.88 3.96 3.96 1,373,567
Aug 14, 2023 4.04 4.05 3.96 3.96 3.96 940,874
Aug 11, 2023 4.13 4.25 4.07 4.12 4.12 1,015,096
Aug 10, 2023 4.17 4.22 4.12 4.13 4.13 739,356
Aug 9, 2023 4.04 4.09 4.00 4.08 4.08 670,919
Aug 8, 2023 4.05 4.08 4.00 4.08 4.08 652,687
Aug 7, 2023 4.10 4.12 4.05 4.10 4.10 380,765
Aug 4, 2023 4.21 4.37 4.13 4.14 4.14 706,119
Aug 3, 2023 4.26 4.33 4.17 4.21 4.21 602,121
Aug 2, 2023 4.22 4.29 4.15 4.25 4.25 611,864
Aug 1, 2023 4.26 4.32 4.20 4.24 4.24 1,031,570
Jul 31, 2023 4.31 4.36 4.31 4.34 4.34 949,521
Jul 28, 2023 4.41 4.44 4.30 4.33 4.33 853,742
Jul 27, 2023 4.50 4.59 4.40 4.43 4.43 528,330
Jul 26, 2023 4.53 4.59 4.50 4.56 4.56 948,248
Jul 25, 2023 4.50 4.58 4.45 4.48 4.48 977,787
Jul 24, 2023 4.56 4.57 4.46 4.50 4.50 832,955
Jul 21, 2023 4.55 4.64 4.54 4.56 4.56 1,043,281
Jul 20, 2023 4.51 4.56 4.44 4.51 4.51 563,296
Jul 19, 2023 4.51 4.54 4.34 4.47 4.47 1,319,333
Jul 18, 2023 4.40 4.44 4.29 4.36 4.36 890,294
Jul 17, 2023 4.18 4.43 4.16 4.39 4.39 1,105,806
Jul 14, 2023 4.35 4.36 4.23 4.32 4.32 925,105
Jul 13, 2023 4.39 4.45 4.35 4.37 4.37 1,064,971
Jul 12, 2023 4.74 4.76 4.35 4.37 4.37 3,709,170
Jul 11, 2023 4.56 4.65 4.46 4.62 4.62 1,366,518
Jul 10, 2023 4.45 4.56 4.44 4.54 4.54 1,605,751
Jul 7, 2023 4.23 4.56 4.17 4.50 4.50 2,654,740
Jul 6, 2023 4.06 4.08 3.98 4.05 4.05 1,240,464
Jul 5, 2023 4.06 4.18 4.06 4.10 4.10 1,384,553
Jul 3, 2023 3.85 3.96 3.84 3.94 3.94 568,101
Jun 30, 2023 3.72 3.86 3.69 3.85 3.85 1,570,719
Jun 29, 2023 3.70 3.85 3.67 3.73 3.73 2,753,510
Jun 28, 2023 3.24 3.31 3.21 3.27 3.27 782,141
Jun 27, 2023 3.41 3.41 3.17 3.25 3.25 1,657,892
Jun 26, 2023 3.63 3.70 3.42 3.42 3.42 828,288
Jun 23, 2023 3.56 3.67 3.54 3.64 3.64 568,070
Jun 22, 2023 3.54 3.60 3.44 3.58 3.58 1,940,140
Jun 21, 2023 3.62 3.70 3.60 3.60 3.60 465,882
Jun 20, 2023 3.63 3.68 3.60 3.66 3.66 1,048,569
Jun 16, 2023 3.63 3.67 3.59 3.60 3.60 609,145
Jun 15, 2023 3.65 3.71 3.62 3.70 3.70 725,326
Jun 14, 2023 3.62 3.66 3.54 3.62 3.62 992,104
Jun 13, 2023 3.59 3.61 3.52 3.54 3.54 490,130
Jun 12, 2023 3.52 3.58 3.45 3.55 3.55 432,684
Jun 9, 2023 3.45 3.55 3.45 3.49 3.49 652,504
Jun 8, 2023 3.37 3.48 3.37 3.46 3.46 171,332
Jun 7, 2023 3.55 3.57 3.41 3.43 3.43 341,268
Jun 6, 2023 3.37 3.54 3.37 3.51 3.51 539,669
Jun 5, 2023 3.36 3.42 3.31 3.37 3.37 518,037
Jun 2, 2023 3.36 3.42 3.35 3.40 3.40 813,624
Jun 1, 2023 3.20 3.31 3.19 3.28 3.28 400,662
May 31, 2023 3.17 3.21 3.12 3.20 3.20 581,305
May 30, 2023 3.20 3.21 3.13 3.19 3.19 453,053
May 26, 2023 3.20 3.28 3.17 3.19 3.19 381,902
May 25, 2023 3.36 3.40 3.19 3.21 3.21 646,789
May 24, 2023 3.36 3.38 3.32 3.32 3.32 529,986
May 23, 2023 3.37 3.45 3.31 3.36 3.36 971,741
May 22, 2023 3.45 3.47 3.39 3.39 3.39 479,278
May 19, 2023 3.51 3.58 3.46 3.47 3.47 1,009,268
May 18, 2023 3.45 3.54 3.42 3.53 3.53 881,499
May 17, 2023 3.42 3.48 3.38 3.44 3.44 597,050
May 16, 2023 3.43 3.50 3.37 3.38 3.38 959,282
May 15, 2023 3.34 3.45 3.29 3.44 3.44 687,578
May 12, 2023 3.29 3.40 3.27 3.32 3.32 654,401
May 11, 2023 3.26 3.33 3.24 3.29 3.29 750,870
May 10, 2023 3.27 3.30 3.22 3.28 3.28 745,056
May 9, 2023 3.21 3.31 3.19 3.22 3.22 807,473
May 8, 2023 3.05 3.19 3.05 3.15 3.15 1,093,977
May 5, 2023 3.06 3.12 3.00 3.03 3.03 2,272,992
May 4, 2023 2.92 3.06 2.80 3.02 3.02 1,103,808
May 3, 2023 2.90 2.92 2.81 2.81 2.81 2,073,717
May 2, 2023 3.00 3.01 2.90 2.91 2.91 813,568
May 1, 2023 3.06 3.10 3.03 3.03 3.03 471,302
Apr 28, 2023 2.87 3.06 2.85 3.03 3.03 1,430,255
Apr 27, 2023 3.00 3.01 2.90 2.93 2.93 1,568,300
Apr 26, 2023 2.95 3.07 2.94 2.98 2.98 3,671,538
Apr 25, 2023 3.21 3.23 3.15 3.17 3.17 975,614
Apr 24, 2023 3.08 3.26 3.06 3.25 3.25 2,266,445
Apr 21, 2023 3.17 3.17 3.02 3.05 3.05 715,573
Apr 20, 2023 2.97 3.05 2.97 3.02 3.02 949,532
Apr 19, 2023 2.96 3.01 2.93 2.96 2.96 1,556,059

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CBD Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CBD, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation