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
2017-11-17 16.77 16.88 16.77 16.88 4,957
2017-11-16 16.77 16.80 16.76 16.78 8,432
2017-11-15 16.52 16.59 16.50 16.58 4,615
2017-11-14 16.75 16.75 16.56 16.59 2,845
2017-11-13 16.73 16.77 16.67 16.75 3,512
2017-11-10 16.85 16.86 16.74 16.78 5,613
2017-11-09 16.82 16.91 16.82 16.90 3,944
2017-11-08 16.89 16.92 16.83 16.91 5,443
2017-11-07 16.83 16.83 16.69 16.77 17,141
2017-11-06 16.66 16.87 16.66 16.86 15,739
2017-11-03 16.62 16.63 16.48 16.59 10,350
2017-11-02 16.79 16.79 16.65 16.74 5,166
2017-11-01 16.84 16.84 16.74 16.78 18,606
2017-10-31 16.67 16.77 16.67 16.75 12,743
2017-10-30 16.84 16.84 16.68 16.71 5,476
2017-10-27 16.71 16.92 16.65 16.92 9,233
2017-10-26 16.88 16.88 16.62 16.62 5,415
2017-10-25 16.92 16.92 16.80 16.92 5,884
2017-10-24 16.86 16.87 16.74 16.87 4,175
2017-10-23 17.09 17.09 16.90 16.90 2,607
2017-10-20 17.19 17.19 17.10 17.10 10,138
2017-10-19 17.20 17.24 17.19 17.19 2,710
2017-10-18 17.21 17.26 17.18 17.24 7,975
2017-10-17 17.20 17.26 17.14 17.26 4,555
2017-10-16 17.24 17.31 17.18 17.20 3,982
2017-10-13 17.32 17.32 17.26 17.32 4,324
2017-10-12 17.16 17.18 17.15 17.18 929
2017-10-11 17.21 17.23 17.20 17.22 1,142
2017-10-10 17.26 17.26 17.15 17.16 3,763
2017-10-09 17.18 17.19 17.09 17.10 4,145

» 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.