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 27, 2015 12.64 12.75 12.31 12.47 312,422 -0.12(-0.99%)
Feb 26, 2015 12.39 12.71 12.23 12.60 410,270 +0.28(+2.25%)
Feb 25, 2015 12.34 12.42 12.10 12.32 285,722 -0.11(-0.92%)
Feb 24, 2015 12.15 12.62 12.05 12.43 399,869 +0.44(+3.66%)
Feb 23, 2015 12.09 12.19 11.93 11.99 186,423 -0.03(-0.24%)
Feb 20, 2015 12.00 12.09 11.89 12.02 184,537 -0.29(-2.33%)
Feb 19, 2015 12.30 12.41 12.22 12.31 178,347 -0.05(-0.39%)
Feb 18, 2015 12.38 12.49 12.23 12.36 344,978 -0.08(-0.61%)
Feb 17, 2015 12.42 12.51 12.22 12.43 271,467 +0.01(+0.08%)
Feb 13, 2015 12.18 12.42 12.42 12.42 483,028 +0.32(+2.60%)
Feb 12, 2015 11.75 12.20 11.70 12.11 504,953 +0.56(+4.88%)
Feb 11, 2015 11.69 11.80 11.41 11.55 590,748 -0.34(-2.89%)
Feb 10, 2015 12.12 12.14 11.74 11.89 362,399 -0.49(-3.93%)
Feb 09, 2015 12.10 12.57 12.10 12.38 314,220 +0.37(+3.10%)
Feb 06, 2015 12.14 12.19 11.95 12.00 397,454 -0.23(-1.87%)
Feb 05, 2015 12.23 12.39 12.15 12.23 339,073 +0.00(+0.00%)
Feb 04, 2015 12.23 12.46 12.18 12.23 468,687 -0.46(-3.61%)
Feb 03, 2015 12.78 12.80 12.28 12.69 499,035 -0.04(-0.30%)
Feb 02, 2015 12.04 12.85 11.78 12.73 767,516 +0.78(+6.55%)
Jan 30, 2015 12.19 12.23 11.91 11.95 613,874 -0.91(-7.06%)
Jan 29, 2015 12.81 12.90 12.63 12.85 346,266 +0.29(+2.28%)
Jan 28, 2015 12.58 12.85 12.52 12.57 301,833 -0.17(-1.35%)
Jan 27, 2015 12.29 12.79 12.25 12.74 305,304 +0.45(+3.65%)
Jan 26, 2015 12.11 12.42 12.10 12.29 329,647 +0.03(+0.23%)
Jan 23, 2015 12.19 12.30 12.10 12.26 414,798 -0.63(-4.89%)
Jan 22, 2015 13.20 13.22 12.61 12.89 332,832 -0.27(-2.03%)
Jan 21, 2015 12.42 13.19 12.41 13.16 316,188 +0.50(+3.92%)
Jan 20, 2015 12.55 12.69 12.29 12.66 478,322 -1.09(-7.92%)
Jan 16, 2015 13.53 13.91 13.52 13.75 263,304 +0.55(+4.20%)
Jan 15, 2015 13.71 13.77 13.16 13.20 301,523 -0.53(-3.89%)
Jan 14, 2015 13.61 13.88 13.46 13.73 578,266 +0.74(+5.66%)
Jan 13, 2015 13.02 13.19 12.90 13.00 349,623 +0.45(+3.58%)
Jan 12, 2015 12.65 12.75 12.38 12.55 254,223 -0.29(-2.23%)
Jan 09, 2015 13.08 13.15 12.72 12.84 328,990 -0.52(-3.86%)
Jan 08, 2015 13.07 13.53 13.05 13.35 466,731 +0.28(+2.12%)
Jan 07, 2015 12.91 13.29 12.80 13.07 287,316 +0.55(+4.42%)
Jan 06, 2015 12.52 12.72 12.39 12.52 268,097 +0.24(+1.94%)
Jan 05, 2015 12.30 12.36 12.21 12.28 253,695 -0.39(-3.09%)
Jan 02, 2015 12.84 12.92 12.38 12.67 297,566 -0.29(-2.21%)
Dec 31, 2014 13.23 12.96 12.96 12.96 289,733 -0.31(-2.30%)
Dec 30, 2014 13.40 13.65 13.20 13.27 271,519 -0.02(-0.14%)
Dec 29, 2014 13.24 13.50 13.21 13.28 334,241 +0.18(+1.39%)
Dec 26, 2014 13.15 13.43 13.03 13.10 194,324 +0.14(+1.10%)
Dec 24, 2014 12.88 12.96 12.96 12.96 100,102 +0.09(+0.67%)
Dec 23, 2014 12.92 12.97 12.63 12.87 265,376 -0.15(-1.17%)
Dec 22, 2014 12.95 13.06 12.81 13.03 257,885 +0.26(+2.02%)
Dec 19, 2014 12.79 12.97 12.65 12.77 463,925 +0.11(+0.91%)
Dec 18, 2014 13.04 13.23 12.54 12.65 295,845 +0.00(+0.00%)
Dec 17, 2014 12.04 13.13 12.02 12.65 433,207 +0.66(+5.49%)
Dec 16, 2014 11.95 12.34 11.81 11.99 540,457 -0.53(-4.20%)
Dec 15, 2014 12.97 13.01 12.37 12.52 477,663 -0.63(-4.79%)
Dec 12, 2014 13.49 13.53 13.00 13.15 336,619 -0.28(-2.06%)
Dec 11, 2014 13.51 13.62 13.33 13.43 295,840 -0.10(-0.71%)
Dec 10, 2014 13.69 13.79 13.48 13.52 316,882 -0.04(-0.28%)
Dec 09, 2014 13.45 13.58 13.29 13.56 309,896 +0.20(+1.50%)
Dec 08, 2014 13.87 13.90 13.21 13.36 359,594 -0.60(-4.31%)
Dec 05, 2014 13.91 14.14 13.69 13.96 296,570 +0.20(+1.46%)
Dec 04, 2014 13.90 14.02 13.69 13.76 378,199 -0.37(-2.63%)
Dec 03, 2014 14.01 14.33 13.98 14.13 246,489 +0.21(+1.51%)
Dec 02, 2014 13.95 14.14 13.81 13.92 823,536 +0.01(+0.07%)
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.