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 (%)
Dec 31, 2013 14.57 14.55 14.55 14.55 361,175 -0.14(-0.93%)
Dec 30, 2013 14.55 14.71 14.41 14.68 1,497,773 +0.15(+1.00%)
Dec 27, 2013 14.55 14.59 14.33 14.54 457,237 +0.04(+0.25%)
Dec 26, 2013 14.67 14.67 14.48 14.50 227,040 -0.24(-1.60%)
Dec 24, 2013 14.68 14.78 14.55 14.74 261,364 -0.07(-0.49%)
Dec 23, 2013 14.68 14.88 14.68 14.81 230,597 +0.06(+0.43%)
Dec 20, 2013 14.61 14.86 14.60 14.75 345,646 +0.11(+0.74%)
Dec 19, 2013 14.48 14.72 14.47 14.64 347,683 -0.25(-1.71%)
Dec 18, 2013 14.70 14.98 14.46 14.89 393,359 +0.04(+0.24%)
Dec 17, 2013 14.52 14.86 14.49 14.86 609,688 +0.25(+1.74%)
Dec 16, 2013 14.49 14.83 14.42 14.60 528,942 -0.10(-0.68%)
Dec 13, 2013 14.34 14.70 14.34 14.70 441,882 +0.29(+2.02%)
Dec 12, 2013 14.23 14.43 14.17 14.41 402,927 +0.21(+1.47%)
Dec 11, 2013 14.52 14.52 14.18 14.20 605,995 -0.43(-2.92%)
Dec 10, 2013 14.61 14.68 14.59 14.63 264,279 -0.08(-0.56%)
Dec 09, 2013 14.44 14.73 14.44 14.71 474,251 +0.20(+1.38%)
Dec 06, 2013 14.50 14.55 14.41 14.51 347,137 +0.17(+1.20%)
Dec 05, 2013 14.12 14.52 14.11 14.34 366,016 +0.26(+1.87%)
Dec 04, 2013 14.22 14.38 14.06 14.08 460,160 -0.33(-2.27%)
Dec 03, 2013 14.47 14.58 14.25 14.40 525,241 -0.17(-1.18%)
Dec 02, 2013 14.87 14.88 14.52 14.58 537,631 -0.48(-3.20%)
Nov 29, 2013 14.88 15.06 14.86 15.06 154,253 +0.02(+0.12%)
Nov 27, 2013 15.17 15.27 14.99 15.04 362,009 -0.15(-1.02%)
Nov 26, 2013 15.08 15.23 14.81 15.19 621,861 +0.17(+1.15%)
Nov 25, 2013 15.08 15.19 15.00 15.02 312,987 -0.22(-1.43%)
Nov 22, 2013 14.98 15.37 14.97 15.24 835,252 +0.34(+2.26%)
Nov 21, 2013 14.72 14.99 14.68 14.90 633,504 +0.05(+0.31%)
Nov 20, 2013 15.04 15.21 14.82 14.86 356,005 -0.23(-1.51%)
Nov 19, 2013 15.42 15.46 15.06 15.08 334,569 -0.31(-2.01%)
Nov 18, 2013 15.38 15.50 15.22 15.39 483,522 +0.20(+1.32%)
Nov 15, 2013 14.96 15.24 14.96 15.19 197,182 +0.17(+1.15%)
Nov 14, 2013 15.04 15.18 14.98 15.02 506,530 +0.47(+3.25%)
Nov 12, 2013 14.47 14.79 14.40 14.55 535,096 -0.05(-0.31%)
Nov 11, 2013 14.49 14.59 14.41 14.59 301,141 +0.14(+0.94%)
Nov 08, 2013 14.63 14.63 14.22 14.46 681,178 -0.32(-2.15%)
Nov 07, 2013 15.10 15.16 14.74 14.78 352,808 -0.18(-1.21%)
Nov 06, 2013 15.18 15.25 14.91 14.96 368,409 -0.17(-1.14%)
Nov 05, 2013 15.22 15.33 15.12 15.13 195,364 -0.28(-1.83%)
Nov 04, 2013 15.58 15.66 15.38 15.41 257,896 -0.15(-0.93%)
Nov 01, 2013 15.28 15.57 15.27 15.56 396,042 +0.22(+1.42%)
Oct 31, 2013 15.88 15.89 15.34 15.34 533,379 -0.62(-3.87%)
Oct 30, 2013 15.97 16.07 15.87 15.96 186,541 -0.17(-1.07%)
Oct 29, 2013 16.20 16.23 16.01 16.13 245,945 -0.10(-0.62%)
Oct 28, 2013 16.27 16.34 16.13 16.23 246,348 +0.04(+0.22%)
Oct 25, 2013 16.19 16.30 16.13 16.19 372,884 +0.10(+0.62%)
Oct 24, 2013 16.45 16.47 15.99 16.09 440,268 -0.49(-2.96%)
Oct 23, 2013 16.80 16.81 16.55 16.58 126,168 -0.14(-0.82%)
Oct 22, 2013 16.53 16.80 16.47 16.72 214,214 +0.18(+1.10%)
Oct 21, 2013 16.54 16.59 16.42 16.54 219,027 +0.05(+0.28%)
Oct 18, 2013 16.45 16.65 16.42 16.49 373,105 -0.05(-0.33%)
Oct 17, 2013 16.54 16.60 16.42 16.55 162,154 +0.04(+0.22%)
Oct 16, 2013 16.44 16.67 16.44 16.51 613,966 +0.27(+1.68%)
Oct 15, 2013 16.50 16.62 16.18 16.24 464,394 -0.40(-2.40%)
Oct 14, 2013 16.39 16.75 16.37 16.64 355,089 +0.07(+0.44%)
Oct 11, 2013 16.43 16.59 16.37 16.57 253,975 +0.15(+0.89%)
Oct 10, 2013 16.05 16.48 16.01 16.42 363,371 +0.53(+3.32%)
Oct 09, 2013 15.78 15.96 15.75 15.89 287,918 +0.25(+1.57%)
Oct 08, 2013 15.68 15.88 15.62 15.65 191,586 -0.03(-0.17%)
Oct 07, 2013 15.72 15.83 15.59 15.68 202,772 -0.11(-0.69%)
Oct 04, 2013 15.81 15.90 15.78 15.78 202,336 -0.13(-0.80%)
Oct 03, 2013 15.95 15.97 15.78 15.91 323,147 -0.15(-0.91%)
Oct 02, 2013 15.70 16.10 15.68 16.06 295,462 +0.45(+2.91%)
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.