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 (%)
Mar 31, 2017 15.85 16.03 15.78 15.96 368,294 +0.01(+0.06%)
Mar 30, 2017 16.03 16.10 15.94 15.95 252,333 -0.17(-1.03%)
Mar 29, 2017 16.03 16.15 16.02 16.12 204,628 +0.10(+0.61%)
Mar 28, 2017 15.97 16.03 15.93 16.02 409,622 +0.05(+0.30%)
Mar 27, 2017 15.94 16.02 15.90 15.97 220,225 -0.11(-0.67%)
Mar 24, 2017 15.94 16.10 15.90 16.08 152,801 +0.20(+1.29%)
Mar 23, 2017 15.96 16.00 15.88 15.88 301,740 -0.22(-1.39%)
Mar 22, 2017 16.02 16.20 16.00 16.10 275,036 +0.02(+0.12%)
Mar 21, 2017 16.22 16.24 16.07 16.08 240,618 -0.16(-0.96%)
Mar 20, 2017 15.98 16.24 15.98 16.24 765,118 +0.24(+1.52%)
Mar 17, 2017 16.00 16.02 15.94 15.99 475,675 +0.02(+0.12%)
Mar 16, 2017 16.03 16.03 15.91 15.97 393,633 +0.01(+0.06%)
Mar 15, 2017 15.72 16.04 15.70 15.96 379,671 +0.30(+1.93%)
Mar 14, 2017 15.68 15.72 15.62 15.66 211,292 -0.12(-0.74%)
Mar 13, 2017 15.72 15.78 15.71 15.78 155,418 +0.00(+0.00%)
Mar 10, 2017 15.70 15.81 15.66 15.78 190,967 +0.26(+1.69%)
Mar 09, 2017 15.62 15.68 15.52 15.52 199,944 -0.12(-0.75%)
Mar 08, 2017 15.76 15.82 15.62 15.63 325,146 -0.27(-1.71%)
Mar 07, 2017 15.95 15.96 15.90 15.91 207,296 +0.05(+0.31%)
Mar 06, 2017 15.97 15.98 15.84 15.86 178,223 -0.05(-0.31%)
Mar 03, 2017 15.80 15.94 15.72 15.91 180,443 +0.21(+1.37%)
Mar 02, 2017 15.88 15.93 15.69 15.69 319,165 -0.31(-1.95%)
Mar 01, 2017 15.83 16.02 15.83 16.00 875,218 +0.16(+0.98%)
Feb 28, 2017 15.99 16.01 15.84 15.85 293,017 -0.12(-0.73%)
Feb 27, 2017 15.96 16.12 15.93 15.96 183,429 +0.00(+0.00%)
Feb 24, 2017 16.03 16.05 15.94 15.96 202,796 -0.24(-1.50%)
Feb 23, 2017 16.27 16.28 16.18 16.21 164,771 +0.02(+0.12%)
Feb 22, 2017 16.09 16.19 16.07 16.19 304,317 +0.14(+0.85%)
Feb 21, 2017 16.08 16.10 16.04 16.05 564,139 -0.03(-0.18%)
Feb 17, 2017 16.08 16.08 16.08 0 -0.05(-0.30%)
Feb 16, 2017 16.32 16.32 16.11 16.13 210,246 -0.08(-0.48%)
Feb 15, 2017 16.07 16.24 16.05 16.21 245,351 +0.19(+1.16%)
Feb 14, 2017 15.97 16.05 15.82 16.02 185,437 +0.12(+0.73%)
Feb 13, 2017 15.92 15.94 15.88 15.91 150,092 -0.01(-0.06%)
Feb 10, 2017 15.86 15.94 15.86 15.92 162,794 +0.12(+0.74%)
Feb 09, 2017 15.87 15.88 15.77 15.80 241,844 -0.05(-0.31%)
Feb 08, 2017 15.78 15.90 15.77 15.85 184,893 +0.09(+0.56%)
Feb 07, 2017 15.77 15.83 15.73 15.76 377,284 -0.04(-0.25%)
Feb 06, 2017 15.82 15.86 15.75 15.80 236,478 -0.09(-0.55%)
Feb 03, 2017 15.89 15.95 15.83 15.89 183,624 +0.04(+0.25%)
Feb 02, 2017 15.81 15.85 15.74 15.85 181,295 +0.12(+0.74%)
Feb 01, 2017 15.66 15.76 15.59 15.73 186,875 +0.09(+0.56%)
Jan 31, 2017 15.79 15.80 15.62 15.64 247,803 -0.14(-0.86%)
Jan 30, 2017 15.83 15.83 15.73 15.78 280,906 +0.08(+0.50%)
Jan 27, 2017 15.66 15.71 15.63 15.70 174,427 +0.18(+1.13%)
Jan 26, 2017 15.55 15.55 15.40 15.53 345,109 -0.15(-0.93%)
Jan 25, 2017 15.63 15.74 15.63 15.67 345,188 +0.08(+0.50%)
Jan 24, 2017 15.61 15.64 15.54 15.59 483,826 -0.05(-0.31%)
Jan 23, 2017 15.62 15.99 15.54 15.64 763,062 +0.08(+0.50%)
Jan 20, 2017 15.47 15.56 15.42 15.56 227,162 +0.18(+1.20%)
Jan 19, 2017 15.37 15.43 15.31 15.38 197,693 +0.17(+1.09%)
Jan 18, 2017 15.23 15.33 15.18 15.21 297,786 -0.06(-0.38%)
Jan 17, 2017 15.24 15.34 15.20 15.27 430,929 -0.02(-0.13%)
Jan 13, 2017 15.29 15.29 15.29 0 -0.10(-0.66%)
Jan 12, 2017 15.35 15.45 15.32 15.39 330,888 +0.04(+0.25%)
Jan 11, 2017 15.12 15.36 15.06 15.35 359,911 +0.14(+0.89%)
Jan 10, 2017 15.29 15.31 15.20 15.22 193,728 +0.05(+0.32%)
Jan 09, 2017 15.19 15.24 15.13 15.17 215,900 +0.09(+0.58%)
Jan 06, 2017 15.17 15.21 15.08 15.08 201,936 -0.11(-0.70%)
Jan 05, 2017 15.21 15.25 15.16 15.19 232,142 +0.03(+0.19%)
Jan 04, 2017 15.12 15.20 15.09 15.16 279,178 +0.20(+1.36%)
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.