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 (%)
Jan 29, 2016 7.697 7.860 7.640 7.831 392,372 +0.58(+8.04%)
Jan 28, 2016 7.239 7.287 7.101 7.249 296,332 +0.27(+3.83%)
Jan 27, 2016 6.857 7.040 6.819 6.981 490,086 +0.16(+2.38%)
Jan 26, 2016 6.809 6.828 6.733 6.819 365,059 -0.04(-0.56%)
Jan 25, 2016 6.876 6.943 6.800 6.857 362,034 -0.06(-0.83%)
Jan 22, 2016 6.628 6.914 6.599 6.914 465,937 +0.47(+7.26%)
Jan 21, 2016 6.303 6.494 6.294 6.446 497,016 -0.04(-0.59%)
Jan 20, 2016 6.494 6.542 6.246 6.485 513,235 -0.15(-2.30%)
Jan 19, 2016 6.609 6.680 6.532 6.637 446,103 +0.00(+0.00%)
Jan 15, 2016 6.590 6.637 6.637 6.637 363,239 -0.14(-2.11%)
Jan 14, 2016 6.838 6.867 6.723 6.781 469,250 +0.09(+1.28%)
Jan 13, 2016 6.809 6.819 6.676 6.695 346,450 +0.07(+1.01%)
Jan 12, 2016 6.828 6.828 6.571 6.628 310,946 -0.03(-0.43%)
Jan 11, 2016 6.886 6.914 6.618 6.656 381,144 +0.05(+0.72%)
Jan 08, 2016 6.742 6.771 6.599 6.609 277,828 +0.02(+0.29%)
Jan 07, 2016 6.781 6.867 6.590 6.590 299,146 -0.39(-5.61%)
Jan 06, 2016 6.962 7.129 6.924 6.981 264,735 -0.08(-1.08%)
Jan 05, 2016 7.058 7.096 6.933 7.058 258,539 +0.13(+1.93%)
Jan 04, 2016 7.058 7.077 6.876 6.924 320,003 -0.16(-2.29%)
Dec 31, 2015 7.172 7.086 7.086 7.086 263,241 -0.08(-1.07%)
Dec 30, 2015 7.268 7.296 7.134 7.163 229,891 -0.20(-2.72%)
Dec 29, 2015 7.564 7.592 7.346 7.363 329,814 -0.11(-1.53%)
Dec 28, 2015 7.497 7.564 7.420 7.478 740,967 +0.00(+0.00%)
Dec 24, 2015 7.468 7.478 7.478 7.478 53,821 +0.01(+0.13%)
Dec 23, 2015 7.382 7.487 7.382 7.468 286,379 +0.18(+2.49%)
Dec 22, 2015 7.153 7.315 7.124 7.287 367,126 +0.14(+2.01%)
Dec 21, 2015 7.258 7.258 7.000 7.144 468,994 -0.11(-1.58%)
Dec 18, 2015 7.449 7.487 7.249 7.258 456,005 -0.41(-5.35%)
Dec 17, 2015 7.850 7.888 7.611 7.669 285,947 -0.17(-2.19%)
Dec 16, 2015 7.401 7.850 7.344 7.841 430,119 +0.22(+2.88%)
Dec 15, 2015 7.745 7.812 7.573 7.621 270,803 +0.11(+1.40%)
Dec 14, 2015 7.535 7.621 7.382 7.516 391,351 -0.05(-0.63%)
Dec 11, 2015 7.726 7.783 7.535 7.564 440,693 -0.17(-2.22%)
Dec 10, 2015 7.841 7.927 7.678 7.736 284,102 -0.35(-4.37%)
Dec 09, 2015 8.032 8.251 7.993 8.089 387,422 +0.39(+5.09%)
Dec 08, 2015 7.678 7.726 7.564 7.697 350,564 -0.18(-2.30%)
Dec 07, 2015 8.013 8.022 7.802 7.879 328,611 -0.04(-0.48%)
Dec 04, 2015 7.927 8.003 7.802 7.917 396,693 -0.02(-0.24%)
Dec 03, 2015 8.070 8.165 7.927 7.936 427,659 +0.21(+2.72%)
Dec 02, 2015 8.060 8.079 7.583 7.726 515,583 -0.08(-0.98%)
Dec 01, 2015 7.774 7.946 7.736 7.802 417,552 +0.03(+0.37%)
Nov 30, 2015 7.745 7.898 7.693 7.774 765,671 -0.24(-2.98%)
Nov 27, 2015 8.337 8.385 7.984 8.013 269,895 -0.33(-4.00%)
Nov 25, 2015 8.309 8.347 8.347 8.347 367,323 -0.31(-3.53%)
Nov 24, 2015 8.566 8.681 8.442 8.652 369,909 +0.20(+2.37%)
Nov 23, 2015 8.557 8.614 8.385 8.452 373,371 -0.26(-2.96%)
Nov 20, 2015 8.586 8.805 8.566 8.710 286,207 +0.17(+2.01%)
Nov 19, 2015 8.481 8.566 8.433 8.538 471,815 +0.03(+0.34%)
Nov 18, 2015 8.213 8.509 8.204 8.509 477,396 +0.43(+5.32%)
Nov 17, 2015 8.013 8.194 7.984 8.079 410,464 +0.00(+0.00%)
Nov 16, 2015 7.974 8.127 7.955 8.079 309,512 +0.05(+0.59%)
Nov 13, 2015 8.280 8.337 7.998 8.032 548,373 -0.15(-1.87%)
Nov 12, 2015 8.013 8.280 7.993 8.184 673,442 -0.03(-0.35%)
Nov 11, 2015 8.299 8.299 8.003 8.213 480,952 +0.23(+2.87%)
Nov 10, 2015 7.726 8.070 7.621 7.984 465,769 +0.29(+3.72%)
Nov 09, 2015 7.831 7.879 7.678 7.697 275,560 -0.30(-3.70%)
Nov 06, 2015 7.831 8.051 7.545 7.993 391,906 -0.03(-0.36%)
Nov 05, 2015 8.013 8.165 8.003 8.022 178,251 -0.13(-1.64%)
Nov 04, 2015 8.223 8.280 8.099 8.156 284,878 -0.08(-0.93%)
Nov 03, 2015 7.946 8.280 7.917 8.232 530,651 +0.50(+6.42%)
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.