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 (%)
Sep 28, 2018 11.77 11.94 11.74 11.82 16,900 -0.07(-0.59%)
Sep 27, 2018 11.80 11.96 11.80 11.89 25,537 +0.15(+1.28%)
Sep 26, 2018 11.66 11.78 11.56 11.74 16,594 +0.15(+1.29%)
Sep 25, 2018 11.33 11.61 11.28 11.59 16,788 +0.26(+2.29%)
Sep 24, 2018 11.66 11.66 11.33 11.33 80,023 -0.36(-3.08%)
Sep 21, 2018 11.59 11.75 11.59 11.69 24,000 +0.07(+0.60%)
Sep 20, 2018 11.51 11.64 11.46 11.62 24,119 +0.24(+2.11%)
Sep 19, 2018 11.35 11.48 11.30 11.38 13,058 -0.02(-0.18%)
Sep 18, 2018 11.60 11.60 11.35 11.40 18,256 -0.13(-1.13%)
Sep 17, 2018 11.53 11.56 11.39 11.53 33,073 -0.06(-0.52%)
Sep 14, 2018 11.61 11.63 11.31 11.59 15,100 +0.11(+0.96%)
Sep 13, 2018 11.26 11.51 11.26 11.48 14,109 +0.26(+2.32%)
Sep 12, 2018 11.28 11.39 11.21 11.22 16,871 +0.07(+0.63%)
Sep 11, 2018 11.11 11.17 11.02 11.15 18,329 -0.11(-0.98%)
Sep 10, 2018 11.35 11.36 11.17 11.26 24,733 -0.13(-1.14%)
Sep 07, 2018 11.26 11.57 11.26 11.39 27,200 +0.19(+1.70%)
Sep 06, 2018 11.30 11.31 11.06 11.20 54,518 -0.13(-1.15%)
Sep 05, 2018 10.87 11.40 10.84 11.33 39,842 +0.43(+3.94%)
Sep 04, 2018 10.85 11.13 10.81 10.90 62,486 +0.28(+2.64%)
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%)
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.