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 (%)
Jul 31, 2015 10.72 10.83 10.66 10.72 349,104 +0.06(+0.54%)
Jul 30, 2015 10.51 10.83 10.51 10.67 384,182 +0.21(+2.01%)
Jul 29, 2015 10.62 10.66 10.45 10.46 414,809 -0.18(-1.71%)
Jul 28, 2015 10.60 10.71 10.29 10.64 629,666 +0.11(+1.00%)
Jul 27, 2015 10.43 10.73 10.37 10.53 288,949 -0.06(-0.54%)
Jul 24, 2015 10.75 10.75 10.37 10.59 577,294 -0.41(-3.73%)
Jul 23, 2015 11.01 11.19 10.92 11.00 307,276 -0.37(-3.27%)
Jul 22, 2015 11.56 11.62 11.29 11.37 342,060 -0.32(-2.78%)
Jul 21, 2015 11.62 11.75 11.59 11.70 346,025 +0.00(+0.00%)
Jul 20, 2015 11.60 11.74 11.45 11.70 309,681 +0.08(+0.66%)
Jul 17, 2015 11.83 11.83 11.62 11.62 315,890 -0.26(-2.17%)
Jul 16, 2015 12.14 12.15 11.87 11.88 414,322 -0.13(-1.11%)
Jul 15, 2015 11.78 12.17 11.78 12.01 640,950 +0.18(+1.53%)
Jul 14, 2015 11.78 11.91 11.73 11.83 422,475 +0.08(+0.65%)
Jul 13, 2015 11.70 11.80 11.65 11.76 301,503 +0.18(+1.57%)
Jul 10, 2015 11.36 11.68 11.31 11.57 674,311 +0.39(+3.50%)
Jul 09, 2015 11.41 11.49 11.14 11.18 326,147 -0.05(-0.43%)
Jul 08, 2015 11.42 11.50 11.21 11.23 419,566 -0.29(-2.49%)
Jul 07, 2015 11.23 11.55 11.18 11.52 759,292 +0.28(+2.46%)
Jul 06, 2015 11.36 11.36 11.16 11.24 738,331 -0.29(-2.49%)
Jul 02, 2015 11.58 11.53 11.53 11.53 859,356 +0.16(+1.43%)
Jul 01, 2015 11.67 11.72 11.34 11.36 431,022 -0.33(-2.86%)
Jun 30, 2015 11.76 11.78 11.56 11.70 342,261 +0.18(+1.58%)
Jun 29, 2015 11.54 11.66 11.48 11.52 408,952 -0.24(-2.03%)
Jun 26, 2015 11.59 11.80 11.57 11.76 457,114 +0.32(+2.84%)
Jun 25, 2015 11.75 11.79 11.37 11.43 402,163 -0.32(-2.76%)
Jun 24, 2015 12.03 12.09 11.75 11.76 355,350 -0.28(-2.30%)
Jun 23, 2015 12.12 12.14 11.99 12.03 274,605 -0.09(-0.71%)
Jun 22, 2015 12.19 12.30 12.09 12.12 322,167 +0.19(+1.60%)
Jun 19, 2015 11.93 12.06 11.87 11.93 473,254 -0.11(-0.87%)
Jun 18, 2015 12.03 12.15 11.92 12.03 350,398 +0.13(+1.12%)
Jun 17, 2015 11.78 11.94 11.64 11.90 493,752 +0.06(+0.48%)
Jun 16, 2015 11.81 11.95 11.74 11.84 618,039 +0.10(+0.81%)
Jun 15, 2015 11.66 11.76 11.61 11.75 309,388 -0.01(-0.08%)
Jun 12, 2015 11.86 11.86 11.69 11.76 506,103 -0.15(-1.28%)
Jun 11, 2015 11.81 11.92 11.65 11.91 408,179 +0.02(+0.16%)
Jun 10, 2015 11.99 12.02 11.83 11.89 432,172 +0.12(+1.06%)
Jun 09, 2015 11.99 12.00 11.74 11.77 230,704 -0.26(-2.14%)
Jun 08, 2015 11.86 12.12 11.74 12.02 381,065 +0.28(+2.36%)
Jun 05, 2015 11.55 11.87 11.52 11.75 696,934 +0.08(+0.65%)
Jun 04, 2015 11.93 11.93 11.61 11.67 337,249 -0.28(-2.32%)
Jun 03, 2015 11.92 12.05 11.86 11.95 375,955 +0.03(+0.24%)
Jun 02, 2015 11.85 12.10 11.80 11.92 409,361 +0.17(+1.46%)
Jun 01, 2015 11.53 11.78 11.42 11.75 333,232 +0.29(+2.50%)
May 29, 2015 11.61 11.66 11.40 11.46 998,861 -0.21(-1.80%)
May 28, 2015 11.68 11.70 11.54 11.67 289,108 -0.16(-1.37%)
May 27, 2015 11.62 11.83 11.43 11.83 296,333 +0.09(+0.73%)
May 26, 2015 11.99 12.03 11.70 11.75 548,588 -0.34(-2.84%)
May 22, 2015 12.22 12.09 12.09 12.09 445,123 -0.23(-1.86%)
May 21, 2015 12.46 12.50 12.21 12.32 298,964 -0.32(-2.57%)
May 20, 2015 12.62 12.84 12.52 12.64 232,482 +0.03(+0.23%)
May 19, 2015 12.68 12.80 12.56 12.62 405,140 -0.11(-0.83%)
May 18, 2015 13.10 13.11 12.70 12.72 319,055 -0.48(-3.62%)
May 15, 2015 12.90 13.30 12.78 13.20 715,994 +0.25(+1.92%)
May 14, 2015 12.38 13.00 12.33 12.95 674,006 +0.65(+5.28%)
May 13, 2015 12.95 12.97 12.29 12.30 331,385 -0.59(-4.59%)
May 12, 2015 12.53 12.97 12.52 12.89 378,592 +0.30(+2.35%)
May 11, 2015 12.80 12.81 12.47 12.60 397,484 -0.35(-2.73%)
May 08, 2015 12.86 13.00 12.64 12.95 225,451 +0.32(+2.49%)
May 07, 2015 12.70 12.71 12.49 12.63 303,380 -0.11(-0.90%)
May 06, 2015 12.95 13.16 12.66 12.75 418,084 -0.22(-1.69%)
May 05, 2015 12.62 13.13 12.59 12.97 438,111 +0.47(+3.74%)
May 04, 2015 12.31 12.54 12.31 12.50 400,929 +0.10(+0.77%)
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.