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 (%)
May 29, 2015 11.61 11.66 11.40 11.46 998,861 -0.21(-1.80%)
May 28, 2015 11.68 11.70 11.54 11.67 289,108 -0.16(-1.37%)
May 27, 2015 11.62 11.83 11.43 11.83 296,333 +0.09(+0.73%)
May 26, 2015 11.99 12.03 11.70 11.75 548,588 -0.34(-2.84%)
May 22, 2015 12.22 12.09 12.09 12.09 445,123 -0.23(-1.86%)
May 21, 2015 12.46 12.50 12.21 12.32 298,964 -0.32(-2.57%)
May 20, 2015 12.62 12.84 12.52 12.64 232,482 +0.03(+0.23%)
May 19, 2015 12.68 12.80 12.56 12.62 405,140 -0.11(-0.83%)
May 18, 2015 13.10 13.11 12.70 12.72 319,055 -0.48(-3.62%)
May 15, 2015 12.90 13.30 12.78 13.20 715,994 +0.25(+1.92%)
May 14, 2015 12.38 13.00 12.33 12.95 674,006 +0.65(+5.28%)
May 13, 2015 12.95 12.97 12.29 12.30 331,385 -0.59(-4.59%)
May 12, 2015 12.53 12.97 12.52 12.89 378,592 +0.30(+2.35%)
May 11, 2015 12.80 12.81 12.47 12.60 397,484 -0.35(-2.73%)
May 08, 2015 12.86 13.00 12.64 12.95 225,451 +0.32(+2.49%)
May 07, 2015 12.70 12.71 12.49 12.63 303,380 -0.11(-0.90%)
May 06, 2015 12.95 13.16 12.66 12.75 418,084 -0.22(-1.69%)
May 05, 2015 12.62 13.13 12.59 12.97 438,111 +0.47(+3.74%)
May 04, 2015 12.31 12.54 12.31 12.50 400,929 +0.10(+0.77%)
May 01, 2015 12.48 12.48 12.30 12.41 182,721 -0.03(-0.23%)
Apr 30, 2015 12.91 12.92 12.28 12.43 487,497 -0.95(-7.07%)
Apr 29, 2015 13.45 13.62 13.27 13.38 292,341 -0.19(-1.41%)
Apr 28, 2015 13.48 13.78 13.40 13.57 330,071 +0.19(+1.43%)
Apr 27, 2015 13.44 13.49 13.31 13.38 224,692 +0.00(+0.00%)
Apr 24, 2015 13.42 13.57 13.31 13.38 231,830 -0.04(-0.28%)
Apr 23, 2015 13.06 13.48 12.98 13.42 212,515 +0.24(+1.81%)
Apr 22, 2015 12.90 13.26 12.86 13.18 441,249 +0.42(+3.29%)
Apr 21, 2015 12.79 12.89 12.75 12.76 174,873 +0.03(+0.22%)
Apr 20, 2015 12.85 12.92 12.65 12.73 313,522 -0.08(-0.60%)
Apr 17, 2015 12.92 12.95 12.77 12.81 376,646 -0.32(-2.47%)
Apr 16, 2015 12.98 13.27 12.91 13.13 231,897 +0.10(+0.73%)
Apr 15, 2015 12.82 13.16 12.81 13.04 362,071 +0.19(+1.49%)
Apr 14, 2015 12.71 12.91 12.61 12.85 444,806 +0.30(+2.36%)
Apr 13, 2015 12.82 12.86 12.50 12.55 307,154 -0.36(-2.81%)
Apr 10, 2015 12.98 13.08 12.75 12.91 350,473 -0.17(-1.31%)
Apr 09, 2015 13.18 13.29 13.01 13.08 345,771 +0.00(+0.00%)
Apr 08, 2015 13.06 13.15 12.82 13.08 407,567 +0.44(+3.47%)
Apr 07, 2015 12.84 13.01 12.63 12.64 299,397 -0.31(-2.36%)
Apr 06, 2015 12.88 13.16 12.85 12.95 310,022 +0.28(+2.18%)
Apr 02, 2015 12.62 12.67 12.67 12.67 391,511 +0.21(+1.69%)
Apr 01, 2015 12.42 12.70 12.31 12.46 418,177 +0.32(+2.59%)
Mar 31, 2015 11.73 12.21 11.68 12.15 1,365,935 +0.50(+4.26%)
Mar 30, 2015 11.36 11.68 11.35 11.65 471,851 +0.32(+2.78%)
Mar 27, 2015 11.24 11.50 11.20 11.34 404,044 +0.02(+0.17%)
Mar 26, 2015 11.45 11.59 11.14 11.32 464,411 -0.26(-2.23%)
Mar 25, 2015 11.93 12.03 11.57 11.57 382,012 -0.21(-1.78%)
Mar 24, 2015 12.07 12.10 11.66 11.78 416,348 +0.05(+0.41%)
Mar 23, 2015 11.57 11.85 11.57 11.74 440,865 +0.19(+1.65%)
Mar 20, 2015 11.06 11.60 11.05 11.55 556,186 +0.83(+7.75%)
Mar 19, 2015 11.03 11.08 10.69 10.72 276,447 -0.54(-4.83%)
Mar 18, 2015 10.82 11.40 10.76 11.26 320,023 +0.37(+3.42%)
Mar 17, 2015 10.53 10.93 10.46 10.89 311,588 +0.29(+2.70%)
Mar 16, 2015 10.73 10.80 10.48 10.60 240,376 +0.04(+0.36%)
Mar 13, 2015 10.70 10.70 10.39 10.56 389,406 -0.36(-3.32%)
Mar 12, 2015 10.98 11.01 10.76 10.93 286,002 +0.25(+2.33%)
Mar 11, 2015 10.64 10.79 10.59 10.68 204,450 -0.14(-1.32%)
Mar 10, 2015 10.63 11.05 10.63 10.82 402,347 +0.11(+0.98%)
Mar 09, 2015 10.87 10.91 10.66 10.72 334,906 -0.42(-3.77%)
Mar 06, 2015 11.12 11.19 10.99 11.14 302,525 -0.23(-2.02%)
Mar 05, 2015 11.46 11.49 11.20 11.36 408,242 -0.05(-0.42%)
Mar 04, 2015 11.65 11.95 11.15 11.41 702,892 -0.53(-4.48%)
Mar 03, 2015 12.06 12.15 11.87 11.95 537,753 -0.17(-1.42%)
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.