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 (%)
Feb 28, 2018 14.62 14.62 14.35 14.37 28,556 -0.12(-0.81%)
Feb 27, 2018 14.62 14.65 14.42 14.48 25,654 -0.08(-0.53%)
Feb 26, 2018 14.45 14.68 14.33 14.56 74,112 +0.19(+1.29%)
Feb 23, 2018 14.30 14.45 14.14 14.38 100,077 +0.29(+2.07%)
Feb 22, 2018 14.33 14.08 50,129 +0.22(+1.62%)
Feb 21, 2018 13.83 14.04 13.76 13.86 75,693 +0.22(+1.64%)
Feb 20, 2018 13.57 13.72 13.54 13.64 47,623 +0.14(+1.01%)
Feb 16, 2018 13.50 13.50 13.50 0 +0.17(+1.24%)
Feb 15, 2018 13.70 13.76 13.31 13.33 80,288 +0.12(+0.88%)
Feb 14, 2018 13.01 13.43 12.97 13.22 49,931 +0.12(+0.89%)
Feb 13, 2018 13.03 13.16 12.93 13.10 20,487 +0.00(+0.00%)
Feb 12, 2018 13.03 13.30 13.00 13.10 37,950 +0.06(+0.45%)
Feb 09, 2018 13.10 13.13 12.80 13.04 130,253 +0.11(+0.83%)
Feb 08, 2018 13.32 13.32 12.94 12.94 61,696 -0.25(-1.92%)
Feb 07, 2018 13.31 13.31 13.04 13.19 103,093 +0.18(+1.35%)
Feb 06, 2018 12.67 13.11 12.55 13.01 79,979 +0.46(+3.65%)
Feb 05, 2018 13.03 13.03 12.39 12.56 77,727 -0.42(-3.23%)
Feb 02, 2018 13.14 13.19 12.87 12.97 79,697 -0.27(-2.06%)
Feb 01, 2018 13.23 13.43 13.14 13.25 154,529 +0.19(+1.42%)
Jan 31, 2018 13.22 13.25 12.98 13.06 100,517 +0.12(+0.90%)
Jan 30, 2018 12.88 13.00 12.88 12.94 97,805 -0.01(-0.07%)
Jan 29, 2018 12.88 13.09 12.82 12.95 139,191 +0.07(+0.53%)
Jan 26, 2018 12.79 12.93 12.79 12.89 81,166 +0.23(+1.85%)
Jan 25, 2018 12.59 12.90 12.49 12.65 86,492 +0.02(+0.15%)
Jan 24, 2018 12.50 12.70 12.38 12.63 109,538 +0.52(+4.26%)
Jan 23, 2018 12.14 12.19 12.08 12.12 45,521 -0.17(-1.35%)
Jan 22, 2018 12.41 12.42 12.23 12.28 61,073 -0.14(-1.10%)
Jan 19, 2018 12.51 12.56 12.41 12.42 77,909 +0.00(+0.00%)
Jan 18, 2018 12.47 12.52 12.35 12.42 146,405 +0.08(+0.63%)
Jan 17, 2018 12.37 12.46 12.30 12.34 126,892 -0.05(-0.39%)
Jan 16, 2018 12.57 12.57 12.35 12.39 135,241 +0.28(+2.33%)
Jan 12, 2018 12.11 12.11 12.11 0 -0.34(-2.74%)
Jan 11, 2018 12.33 12.52 12.18 12.45 336,429 +0.51(+4.24%)
Jan 10, 2018 12.08 11.48 11.94 395,722 +0.65(+5.78%)
Jan 09, 2018 11.47 11.48 11.26 11.29 125,234 -0.03(-0.26%)
Jan 08, 2018 11.48 11.54 11.31 11.32 136,326 +0.10(+0.87%)
Jan 05, 2018 11.40 11.44 11.18 11.22 78,323 -0.14(-1.20%)
Jan 04, 2018 11.44 11.49 11.35 11.36 89,835 -0.05(-0.43%)
Jan 03, 2018 11.51 11.51 11.35 11.41 96,593 -0.09(-0.76%)
Jan 02, 2018 11.47 11.58 11.45 11.49 134,107 +0.29(+2.61%)
Dec 29, 2017 11.20 11.20 11.20 0 +0.06(+0.52%)
Dec 28, 2017 11.14 11.26 11.11 11.14 94,060 -0.01(-0.09%)
Dec 27, 2017 11.20 11.30 11.15 11.15 112,161 +0.10(+0.88%)
Dec 26, 2017 10.88 11.13 10.88 11.06 110,390 +0.21(+1.98%)
Dec 22, 2017 10.90 10.94 10.81 10.84 67,327 -0.09(-0.80%)
Dec 21, 2017 10.96 11.04 10.81 10.93 232,593 +0.13(+1.17%)
Dec 20, 2017 10.89 10.94 10.78 10.80 122,359 -0.01(-0.09%)
Dec 19, 2017 11.14 11.17 10.81 10.81 203,263 +0.07(+0.63%)
Dec 18, 2017 10.94 11.07 10.71 10.74 395,458 +0.17(+1.57%)
Dec 15, 2017 10.48 10.67 10.42 10.58 140,526 +0.20(+1.97%)
Dec 14, 2017 10.62 10.71 10.35 10.37 294,635 -0.26(-2.47%)
Dec 13, 2017 10.54 10.83 10.54 10.64 189,323 +0.12(+1.11%)
Dec 12, 2017 10.47 10.63 10.39 10.52 268,494 -0.14(-1.28%)
Dec 11, 2017 11.03 11.03 10.46 10.66 330,310 -0.37(-3.36%)
Dec 08, 2017 11.24 11.28 10.87 11.03 247,877 -0.09(-0.79%)
Dec 07, 2017 10.93 11.24 10.93 11.11 172,901 -0.19(-1.64%)
Dec 06, 2017 11.11 11.89 11.04 11.30 433,178 +0.21(+1.93%)
Dec 05, 2017 11.31 11.62 10.87 11.08 888,776 -0.30(-2.65%)
Dec 04, 2017 11.70 11.75 11.31 11.39 490,724 -0.40(-3.39%)
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.