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
2018-09-19 11.42 11.48 11.35 11.38 1,292
2018-09-18 11.57 11.57 11.37 11.41 1,575
2018-09-17 11.50 11.55 11.41 11.53 3,305
2018-09-14 11.51 11.63 11.32 11.56 1,470
2018-09-13 11.33 11.48 11.32 11.44 522
2018-09-12 11.26 11.38 11.24 11.30 1,009
2018-09-11 11.05 11.14 11.04 11.14 425
2018-09-10 11.35 11.35 11.22 11.30 3,010
2018-09-07 11.31 11.54 11.31 11.42 6,886
2018-09-06 11.27 11.27 11.09 11.24 7,450
2018-09-05 10.85 11.38 10.84 11.26 6,325
2018-09-04 10.85 11.10 10.81 10.81 6,670
2018-08-31 10.51 10.68 10.51 10.59 393
2018-08-30 10.47 10.47 10.42 10.42 106
2018-08-29 10.54 10.62 10.53 10.62 249
2018-08-28 10.47 10.47 10.37 10.43 646
2018-08-27 10.64 10.64 10.58 10.58 608
2018-08-24 10.63 10.63 10.53 10.54 608
2018-08-23 10.61 10.68 10.44 10.50 1,446
2018-08-22 10.66 10.70 10.60 10.66 722
2018-08-21 10.84 10.84 10.68 10.68 205
2018-08-20 10.96 10.97 10.88 10.96 804
2018-08-17 10.95 11.02 10.95 11.02 500
2018-08-16 11.17 11.19 11.01 11.13 810
2018-08-15 11.15 11.15 10.96 11.06 3,087
2018-08-14 11.11 11.16 11.03 11.16 2,185
2018-08-13 10.79 10.90 10.79 10.79 779
2018-08-10 11.01 11.02 11.01 11.02 11
2018-08-09 11.40 11.40 11.25 11.34 2,166
2018-08-08 11.60 11.62 11.48 11.48 1,465

» 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.