Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cpfl Energia S.A. (NY: CPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.48 14.48 14.28 14.29 572,359 -0.03(-0.20%)
Sep 29, 2016 14.60 14.60 14.27 14.32 360,627 -0.23(-1.59%)
Sep 28, 2016 14.47 14.58 14.31 14.55 404,416 +0.06(+0.40%)
Sep 27, 2016 14.42 14.52 14.40 14.50 282,813 +0.06(+0.40%)
Sep 26, 2016 14.48 14.54 14.40 14.44 358,666 +0.02(+0.13%)
Sep 23, 2016 14.54 14.57 14.41 14.42 249,621 -0.10(-0.67%)
Sep 22, 2016 14.73 14.78 14.46 14.51 633,970 -0.13(-0.86%)
Sep 21, 2016 14.45 14.66 14.30 14.64 409,192 +0.34(+2.36%)
Sep 20, 2016 14.34 14.40 14.20 14.30 293,921 +0.09(+0.61%)
Sep 19, 2016 14.21 14.30 14.16 14.22 201,668 +0.05(+0.34%)
Sep 16, 2016 13.84 14.17 13.81 14.17 467,547 +0.19(+1.38%)
Sep 15, 2016 13.81 13.99 13.65 13.97 321,675 +0.26(+1.90%)
Sep 14, 2016 13.68 13.86 13.67 13.71 320,136 +0.00(+0.00%)
Sep 13, 2016 13.86 13.94 13.63 13.71 315,988 -0.40(-2.81%)
Sep 12, 2016 13.78 14.14 13.76 14.11 338,680 +0.18(+1.32%)
Sep 09, 2016 14.05 14.05 13.91 13.93 441,111 -0.42(-2.90%)
Sep 08, 2016 14.51 14.56 14.31 14.34 422,185 -0.10(-0.67%)
Sep 07, 2016 14.37 14.45 14.29 14.44 191,285 +0.03(+0.20%)
Sep 06, 2016 14.20 14.43 14.10 14.41 298,264 +0.22(+1.57%)
Sep 02, 2016 14.22 14.19 14.19 14.19 218,286 +0.25(+1.80%)
Sep 01, 2016 13.84 13.96 13.77 13.94 370,557 +0.07(+0.49%)
Aug 31, 2016 13.92 14.04 13.68 13.87 652,098 +0.16(+1.20%)
Aug 30, 2016 13.73 13.80 13.58 13.70 344,115 -0.09(-0.63%)
Aug 29, 2016 13.51 13.81 13.50 13.79 191,045 +0.32(+2.37%)
Aug 26, 2016 13.85 14.14 13.42 13.47 375,650 -0.26(-1.90%)
Aug 25, 2016 13.72 13.78 13.63 13.73 199,553 -0.01(-0.07%)
Aug 24, 2016 13.60 13.80 13.54 13.74 202,677 +0.08(+0.56%)
Aug 23, 2016 13.94 13.96 13.64 13.66 279,384 -0.21(-1.53%)
Aug 22, 2016 13.96 13.97 13.81 13.88 187,852 -0.11(-0.76%)
Aug 19, 2016 13.86 14.00 13.76 13.98 191,657 +0.09(+0.63%)
Aug 18, 2016 13.95 14.04 13.80 13.90 366,510 -0.06(-0.41%)
Aug 17, 2016 13.88 13.97 13.56 13.95 465,063 -0.07(-0.48%)
Aug 16, 2016 14.13 14.17 14.02 14.02 194,729 -0.09(-0.62%)
Aug 15, 2016 14.02 14.19 14.01 14.11 452,068 +0.27(+1.95%)
Aug 12, 2016 13.95 14.01 13.79 13.84 277,928 -0.18(-1.31%)
Aug 11, 2016 13.72 14.02 13.69 14.02 427,155 +0.24(+1.75%)
Aug 10, 2016 13.84 13.90 13.64 13.78 491,454 +0.10(+0.71%)
Aug 09, 2016 13.65 13.78 13.59 13.68 528,963 +0.04(+0.28%)
Aug 08, 2016 13.70 13.73 13.57 13.65 738,859 -0.04(-0.28%)
Aug 05, 2016 13.87 13.88 13.52 13.68 703,790 +0.08(+0.57%)
Aug 04, 2016 13.46 13.81 13.43 13.61 674,422 +0.16(+1.22%)
Aug 03, 2016 13.15 13.46 13.10 13.44 307,032 +0.16(+1.24%)
Aug 02, 2016 13.38 13.40 13.18 13.28 270,657 -0.03(-0.22%)
Aug 01, 2016 13.50 13.53 13.29 13.31 302,575 -0.26(-1.92%)
Jul 29, 2016 13.48 13.64 13.36 13.57 513,164 +0.39(+2.93%)
Jul 28, 2016 13.27 13.30 13.10 13.18 324,925 -0.07(-0.51%)
Jul 27, 2016 13.35 13.38 13.12 13.25 259,241 -0.06(-0.44%)
Jul 26, 2016 13.27 13.38 13.23 13.31 159,410 +0.02(+0.15%)
Jul 25, 2016 13.42 13.49 13.24 13.29 188,108 -0.20(-1.50%)
Jul 22, 2016 13.37 13.54 13.31 13.49 244,539 +0.20(+1.53%)
Jul 21, 2016 13.35 13.46 13.24 13.29 332,592 -0.13(-0.94%)
Jul 20, 2016 13.37 13.52 13.30 13.41 260,805 +0.02(+0.14%)
Jul 19, 2016 13.34 13.41 13.27 13.39 284,841 +0.06(+0.43%)
Jul 18, 2016 13.22 13.38 13.17 13.34 519,877 -0.03(-0.22%)
Jul 15, 2016 13.33 13.38 13.24 13.37 300,817 +0.03(+0.22%)
Jul 14, 2016 13.44 13.49 13.33 13.34 440,365 +0.08(+0.58%)
Jul 13, 2016 13.16 13.27 13.02 13.26 330,533 +0.16(+1.25%)
Jul 12, 2016 13.26 13.33 13.09 13.09 550,596 +0.00(+0.00%)
Jul 11, 2016 13.23 13.25 13.05 13.09 462,782 -0.08(-0.59%)
Jul 08, 2016 13.07 13.25 12.81 13.17 930,826 +0.36(+2.79%)
Jul 07, 2016 12.81 12.91 12.69 12.81 445,706 +0.05(+0.38%)
Jul 06, 2016 12.70 12.82 12.54 12.77 981,840 -0.09(-0.68%)
Jul 05, 2016 13.03 13.05 12.64 12.85 1,277,823 +0.49(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.