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, 2018 10.62 10.62 10.62 0 +0.12(+1.14%)
Aug 30, 2018 10.48 10.60 10.36 10.50 18,114 -0.18(-1.69%)
Aug 29, 2018 10.42 10.68 10.42 10.68 13,046 +0.27(+2.59%)
Aug 28, 2018 10.54 10.55 10.37 10.41 34,692 -0.15(-1.42%)
Aug 27, 2018 10.59 10.70 10.56 10.56 34,874 -0.01(-0.09%)
Aug 24, 2018 10.59 10.69 10.47 10.57 25,800 +0.07(+0.67%)
Aug 23, 2018 10.69 10.69 10.41 10.50 43,721 -0.30(-2.78%)
Aug 22, 2018 10.56 10.80 10.56 10.80 13,193 +0.20(+1.89%)
Aug 21, 2018 10.83 10.88 10.60 10.60 17,562 -0.34(-3.06%)
Aug 20, 2018 10.96 10.99 10.87 10.94 13,078 -0.05(-0.50%)
Aug 17, 2018 10.94 11.03 10.93 10.99 12,000 -0.11(-0.99%)
Aug 16, 2018 11.19 11.27 10.96 11.10 10,305 +0.05(+0.45%)
Aug 15, 2018 11.15 11.16 10.97 11.05 24,150 -0.15(-1.34%)
Aug 14, 2018 11.04 11.22 11.02 11.20 25,379 +0.29(+2.66%)
Aug 13, 2018 10.83 10.94 10.78 10.91 13,351 -0.04(-0.37%)
Aug 10, 2018 11.06 11.13 10.95 10.95 8,300 -0.39(-3.44%)
Aug 09, 2018 11.41 11.45 11.26 11.34 30,980 -0.15(-1.31%)
Aug 08, 2018 11.59 11.65 11.46 11.49 15,348 -0.02(-0.17%)
Aug 07, 2018 11.76 11.79 11.50 11.51 5,460 -0.23(-1.96%)
Aug 06, 2018 11.77 11.81 11.70 11.74 6,517 -0.02(-0.17%)
Aug 03, 2018 11.61 11.86 11.61 11.76 18,600 +0.19(+1.64%)
Aug 02, 2018 11.51 11.62 11.49 11.57 7,607 -0.00(-0.04%)
Aug 01, 2018 11.48 11.65 11.48 11.57 18,979 +0.04(+0.39%)
Jul 31, 2018 11.65 11.65 11.45 11.53 15,432 -0.26(-2.21%)
Jul 30, 2018 11.88 11.91 11.73 11.79 15,694 -0.04(-0.34%)
Jul 27, 2018 11.96 12.00 11.75 11.83 14,200 +0.01(+0.08%)
Jul 26, 2018 11.96 12.03 11.74 11.82 19,001 -0.15(-1.25%)
Jul 25, 2018 12.01 12.10 11.81 11.97 15,709 +0.10(+0.84%)
Jul 24, 2018 11.84 11.98 11.83 11.87 15,122 +0.17(+1.45%)
Jul 23, 2018 11.79 11.79 11.60 11.70 4,326 -0.08(-0.68%)
Jul 20, 2018 11.82 11.92 11.76 11.78 21,621 +0.29(+2.52%)
Jul 19, 2018 11.40 11.50 11.32 11.49 8,153 -0.06(-0.52%)
Jul 18, 2018 11.55 11.65 11.53 11.55 11,528 -0.04(-0.35%)
Jul 17, 2018 11.32 11.62 11.32 11.59 36,671 +0.23(+2.02%)
Jul 16, 2018 11.36 11.40 11.24 11.36 12,362 -0.08(-0.70%)
Jul 13, 2018 11.18 11.44 11.17 11.44 7,859 +0.22(+1.96%)
Jul 12, 2018 11.25 11.34 11.14 11.22 9,516 +0.08(+0.72%)
Jul 11, 2018 11.35 11.35 11.11 11.14 10,740 -0.28(-2.45%)
Jul 10, 2018 11.26 11.42 11.25 11.42 21,331 +0.23(+2.06%)
Jul 09, 2018 11.25 11.25 11.25 11.19 14,014 -0.01(-0.09%)
Jul 06, 2018 11.01 11.38 11.01 11.20 20,809 +0.21(+1.91%)
Jul 05, 2018 11.13 11.22 10.90 10.99 20,341 -0.02(-0.18%)
Jul 03, 2018 11.01 11.01 11.01 0 +0.05(+0.46%)
Jul 02, 2018 10.96 11.06 10.89 10.96 22,640 -0.12(-1.08%)
Jun 29, 2018 11.03 11.14 10.99 11.08 15,895 +0.03(+0.27%)
Jun 28, 2018 11.18 11.26 11.05 11.05 36,296 +0.00(+0.00%)
Jun 27, 2018 11.24 11.32 11.03 11.05 18,375 -0.21(-1.87%)
Jun 26, 2018 11.48 11.49 11.24 11.26 18,447 -0.20(-1.75%)
Jun 25, 2018 11.59 11.61 11.44 11.46 13,153 -0.05(-0.43%)
Jun 22, 2018 11.64 11.65 11.48 11.51 8,840 -0.01(-0.09%)
Jun 21, 2018 11.67 12.14 11.47 11.52 59,095 -0.11(-0.95%)
Jun 20, 2018 11.86 11.86 11.62 11.63 15,217 -0.08(-0.68%)
Jun 19, 2018 11.56 11.85 11.52 11.71 18,198 +0.09(+0.77%)
Jun 18, 2018 11.44 11.67 11.35 11.62 17,241 +0.12(+1.04%)
Jun 15, 2018 11.65 11.33 11.50 43,362 +0.08(+0.70%)
Jun 14, 2018 11.83 11.96 11.42 11.42 19,037 -0.35(-2.97%)
Jun 13, 2018 11.92 12.03 11.70 11.77 15,387 -0.13(-1.09%)
Jun 12, 2018 11.83 12.05 11.83 11.90 10,328 +0.08(+0.68%)
Jun 11, 2018 12.03 12.13 11.81 11.82 22,489 -0.24(-1.99%)
Jun 08, 2018 11.77 12.19 11.45 12.06 36,179 +0.82(+7.30%)
Jun 07, 2018 11.67 11.67 10.96 11.24 50,909 -0.67(-5.63%)
Jun 06, 2018 12.11 11.90 11.91 37,643 -0.32(-2.62%)
Jun 05, 2018 12.37 12.53 12.15 12.23 22,673 -0.25(-2.00%)
Jun 04, 2018 12.53 12.64 12.38 12.48 23,521 +0.29(+2.38%)
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.