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
2018-06-15 11.46 11.65 11.37 11.65 1,979
2018-06-14 11.82 11.93 11.47 11.47 3,170
2018-06-13 11.95 11.97 11.70 11.84 2,042
2018-06-12 11.79 12.02 11.79 11.93 1,113
2018-06-11 12.02 12.13 11.87 11.89 719
2018-06-08 11.78 12.19 11.46 12.06 2,433
2018-06-07 11.67 11.67 10.96 11.24 2,613
2018-06-06 12.09 12.09 11.91 11.95 4,813
2018-06-05 12.48 12.49 12.18 12.18 1,589
2018-06-04 12.56 12.59 12.43 12.52 1,115
2018-06-01 12.17 12.36 12.01 12.33 3,359
2018-05-31 12.11 12.18 12.11 12.15 332
2018-05-30 11.82 12.05 11.79 11.97 2,218
2018-05-29 11.79 11.91 11.79 11.84 1,570
2018-05-25 12.45 12.50 12.31 12.34 552
2018-05-24 12.13 12.30 12.03 12.30 1,058
2018-05-23 12.13 12.25 12.04 12.16 1,131
2018-05-22 11.91 12.19 11.90 12.14 1,255
2018-05-21 11.68 11.68 11.42 11.62 1,155
2018-05-18 11.49 11.59 11.39 11.58 3,403
2018-05-17 11.78 11.84 11.58 11.58 2,382
2018-05-16 12.15 12.15 11.81 11.88 1,150
2018-05-15 12.03 12.03 11.77 11.85 2,719
2018-05-14 12.67 12.67 12.12 12.20 2,208
2018-05-11 12.84 12.84 12.55 12.61 3,458
2018-05-10 12.70 12.91 12.70 12.91 1,216
2018-05-09 12.66 12.66 12.44 12.56 5,775
2018-05-08 12.79 12.82 12.72 12.80 1,216
2018-05-07 12.89 13.12 12.86 12.86 4,946
2018-05-04 13.02 13.09 12.87 12.99 1,702

» 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.