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, 2017 16.66 16.72 16.62 16.72 171,286 +0.09(+0.53%)
Jul 28, 2017 16.52 16.64 16.52 16.64 95,473 +0.13(+0.77%)
Jul 27, 2017 16.58 16.58 16.48 16.51 187,355 -0.08(-0.47%)
Jul 26, 2017 16.42 16.59 16.40 16.59 110,453 +0.12(+0.71%)
Jul 25, 2017 16.59 16.60 16.44 16.47 158,213 -0.08(-0.47%)
Jul 24, 2017 16.59 16.59 16.52 16.55 140,492 -0.05(-0.29%)
Jul 21, 2017 16.67 16.69 16.58 16.60 181,168 -0.03(-0.18%)
Jul 20, 2017 16.57 16.66 16.54 16.63 108,026 +0.10(+0.59%)
Jul 19, 2017 16.54 16.55 16.47 16.53 154,393 +0.03(+0.18%)
Jul 18, 2017 16.36 16.50 16.36 16.50 131,141 +0.16(+0.95%)
Jul 17, 2017 16.33 16.36 16.31 16.34 105,069 +0.03(+0.18%)
Jul 14, 2017 16.27 16.33 16.25 16.32 159,186 +0.17(+1.02%)
Jul 13, 2017 16.20 16.21 16.14 16.15 174,601 -0.04(-0.24%)
Jul 12, 2017 16.06 16.19 16.03 16.19 208,470 +0.26(+1.65%)
Jul 11, 2017 15.86 15.96 15.85 15.93 149,114 +0.09(+0.55%)
Jul 10, 2017 15.75 15.84 15.75 15.84 122,413 +0.20(+1.31%)
Jul 07, 2017 15.66 15.68 15.57 15.63 146,151 +0.07(+0.44%)
Jul 06, 2017 15.59 15.59 15.47 15.56 94,533 -0.06(-0.37%)
Jul 05, 2017 15.50 15.62 15.43 15.62 148,023 +0.06(+0.38%)
Jul 03, 2017 15.59 15.61 15.54 15.56 69,592 +0.03(+0.19%)
Jun 30, 2017 15.56 15.59 15.49 15.54 193,910 +0.01(+0.06%)
Jun 29, 2017 15.57 15.58 15.49 15.53 289,239 -0.09(-0.56%)
Jun 28, 2017 15.46 15.61 15.43 15.61 238,936 +0.21(+1.39%)
Jun 27, 2017 15.40 15.44 15.34 15.40 162,633 -0.12(-0.75%)
Jun 26, 2017 15.40 15.52 15.40 15.52 97,425 +0.20(+1.34%)
Jun 23, 2017 15.36 15.37 15.29 15.31 118,756 -0.03(-0.19%)
Jun 22, 2017 15.30 15.38 15.27 15.34 155,793 +0.00(+0.00%)
Jun 21, 2017 15.34 15.40 15.31 15.34 133,330 +0.02(+0.13%)
Jun 20, 2017 15.49 15.52 15.29 15.32 235,411 -0.23(-1.50%)
Jun 19, 2017 15.45 15.56 15.45 15.56 102,537 -0.02(-0.13%)
Jun 16, 2017 15.54 15.59 15.51 15.57 303,668 +0.05(+0.31%)
Jun 15, 2017 15.46 15.54 15.29 15.53 361,890 -0.02(-0.13%)
Jun 14, 2017 15.55 15.64 15.51 15.55 262,503 +0.09(+0.57%)
Jun 13, 2017 15.37 15.46 15.32 15.46 144,616 +0.04(+0.25%)
Jun 12, 2017 15.51 15.52 15.33 15.42 191,584 -0.12(-0.75%)
Jun 09, 2017 15.57 15.61 15.51 15.54 202,377 -0.08(-0.50%)
Jun 08, 2017 15.56 15.64 15.49 15.61 117,236 +0.01(+0.06%)
Jun 07, 2017 15.55 15.61 15.52 15.60 152,651 +0.01(+0.06%)
Jun 06, 2017 15.58 15.62 15.51 15.59 106,929 +0.05(+0.31%)
Jun 05, 2017 15.58 15.63 15.49 15.55 107,314 -0.15(-0.93%)
Jun 02, 2017 15.81 15.81 15.64 15.69 121,018 +0.01(+0.06%)
Jun 01, 2017 15.81 15.85 15.66 15.68 153,376 -0.09(-0.56%)
May 31, 2017 15.75 15.82 15.70 15.77 315,058 +0.09(+0.56%)
May 30, 2017 15.61 15.69 15.59 15.68 285,032 +0.06(+0.37%)
May 26, 2017 15.56 15.66 15.51 15.62 247,377 +0.19(+1.20%)
May 25, 2017 15.44 15.49 15.36 15.44 309,365 -0.01(-0.06%)
May 24, 2017 15.53 15.56 15.43 15.45 249,123 +0.00(+0.00%)
May 23, 2017 15.49 15.55 15.34 15.45 242,717 +0.07(+0.44%)
May 22, 2017 15.34 15.42 15.19 15.38 343,827 -0.16(-1.00%)
May 19, 2017 15.32 15.55 15.26 15.54 388,879 +0.61(+4.11%)
May 18, 2017 15.33 15.60 14.78 14.92 1,414,357 -1.29(-7.93%)
May 17, 2017 16.31 16.39 16.19 16.21 184,892 -0.19(-1.19%)
May 16, 2017 16.39 16.43 16.36 16.40 174,449 +0.11(+0.66%)
May 15, 2017 16.28 16.32 16.25 16.30 165,193 +0.10(+0.60%)
May 12, 2017 16.13 16.21 16.09 16.20 208,496 +0.18(+1.09%)
May 11, 2017 15.99 16.03 15.94 16.02 1,481,301 +0.07(+0.43%)
May 10, 2017 15.98 16.01 15.94 15.95 177,544 +0.11(+0.68%)
May 09, 2017 15.80 15.87 15.79 15.85 272,588 +0.08(+0.49%)
May 08, 2017 15.83 15.83 15.71 15.77 235,141 -0.13(-0.80%)
May 05, 2017 15.86 15.91 15.84 15.90 152,539 +0.08(+0.49%)
May 04, 2017 15.90 15.90 15.77 15.82 299,306 -0.16(-0.98%)
May 03, 2017 15.99 16.07 15.93 15.97 284,650 -0.03(-0.18%)
May 02, 2017 15.83 16.05 15.83 16.00 397,281 +0.13(+0.80%)
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.