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 (%)
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%)
Jul 01, 2016 12.51 12.36 12.36 12.36 392,149 -0.06(-0.47%)
Jun 30, 2016 12.38 12.57 12.26 12.42 641,545 +0.12(+0.94%)
Jun 29, 2016 12.01 12.32 11.99 12.30 368,848 +0.53(+4.51%)
Jun 28, 2016 11.68 11.81 11.61 11.77 446,965 +0.40(+3.48%)
Jun 27, 2016 11.48 11.55 11.29 11.38 675,940 -0.13(-1.09%)
Jun 24, 2016 11.33 11.63 11.33 11.50 721,331 -0.30(-2.54%)
Jun 23, 2016 11.84 11.85 11.66 11.80 963,559 +0.07(+0.58%)
Jun 22, 2016 11.75 12.18 11.69 11.73 1,233,857 +0.04(+0.33%)
Jun 21, 2016 11.62 11.74 11.30 11.69 585,524 +0.15(+1.34%)
Jun 20, 2016 11.53 11.69 11.51 11.54 980,892 +0.13(+1.10%)
Jun 17, 2016 11.22 11.47 11.17 11.41 637,743 +0.28(+2.52%)
Jun 16, 2016 10.75 11.19 10.60 11.13 503,897 +0.23(+2.13%)
Jun 15, 2016 10.81 10.92 10.61 10.90 621,241 +0.08(+0.71%)
Jun 14, 2016 10.88 10.99 10.73 10.83 534,243 -0.08(-0.71%)
Jun 13, 2016 10.50 10.94 10.50 10.90 586,205 +0.16(+1.53%)
Jun 10, 2016 10.84 10.94 10.73 10.74 342,529 -0.38(-3.39%)
Jun 09, 2016 11.18 11.25 11.06 11.12 1,115,396 -0.19(-1.71%)
Jun 08, 2016 10.87 11.36 10.87 11.31 633,957 +0.72(+6.84%)
Jun 07, 2016 10.36 10.61 10.34 10.58 386,236 +0.14(+1.29%)
Jun 06, 2016 10.46 10.55 10.33 10.45 341,709 +0.03(+0.28%)
Jun 03, 2016 10.35 10.47 10.32 10.42 405,388 +0.33(+3.25%)
Jun 02, 2016 9.821 10.10 9.821 10.09 401,031 +0.20(+2.05%)
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.