CPFL ENERGIA S A SPONSORED ADR Historical Stock Price

Below is the stock price history for Cpfl Energia S A Sponsored Adr CPL. Data is recorded each day for the historical open, high, low, close and volume. The Cpfl Energia S A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cpfl Energia S A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 12.72 12.72 12.34 12.43 11,377
2018-01-11 12.67 12.84 12.52 12.74 30,973
2018-01-10 11.87 12.33 11.80 12.24 27,107
2018-01-09 11.77 11.77 11.58 11.71 6,197
2018-01-08 11.83 11.83 11.69 11.69 5,715
2018-01-05 11.66 11.69 11.50 11.54 3,953
2018-01-04 11.76 11.80 11.69 11.69 3,583
2018-01-03 11.79 11.79 11.67 11.75 2,606
2018-01-02 11.78 11.88 11.77 11.80 4,165
2017-12-29 11.55 11.60 11.52 11.56 7,925
2017-12-28 11.44 11.55 11.41 11.43 4,026
2017-12-27 11.51 11.59 11.47 11.47 5,817
2017-12-26 11.28 11.40 11.27 11.34 9,204
2017-12-22 11.25 11.25 11.10 11.10 3,092
2017-12-21 11.25 11.29 11.11 11.23 12,622
2017-12-20 11.18 11.20 11.08 11.08 2,680
2017-12-19 11.49 11.49 11.12 11.12 8,466
2017-12-18 11.24 11.35 11.02 11.02 15,421
2017-12-15 10.74 10.94 10.71 10.89 4,621
2017-12-14 10.89 10.98 10.66 10.66 17,675
2017-12-13 10.92 11.11 10.88 10.94 15,814
2017-12-12 10.78 10.90 10.69 10.88 7,580
2017-12-11 11.25 11.25 10.77 10.95 13,390
2017-12-08 11.63 11.63 11.17 11.34 6,004
2017-12-07 11.29 11.52 11.21 11.39 3,565
2017-12-06 11.52 12.11 11.35 11.57 12,587
2017-12-05 11.60 11.65 11.20 11.385 29,583
2017-12-04 11.90 12.00 11.62 11.705 18,614
2017-12-01 13.08 13.08 12.03 12.12 62,324
2017-11-30 13.68 14.04 11.58 12.09 225,638

» More Cpfl Energia S A Sponsored Adr Stock Price History

To see other companies like Cpfl Energia S A Sponsored Adr (CPL), view our stock market today for news, and other data.