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 (%)
Aug 31, 2017 16.74 16.77 16.69 16.70 183,089 +0.04(+0.23%)
Aug 30, 2017 16.59 16.68 16.59 16.67 110,310 +0.05(+0.29%)
Aug 29, 2017 16.57 16.80 16.57 16.62 291,621 -0.05(-0.29%)
Aug 28, 2017 16.68 16.71 16.64 16.67 67,511 -0.03(-0.17%)
Aug 25, 2017 16.74 16.77 16.65 16.69 99,388 -0.04(-0.23%)
Aug 24, 2017 16.70 16.78 16.70 16.73 80,567 +0.02(+0.12%)
Aug 23, 2017 16.61 16.76 16.61 16.71 71,927 +0.19(+1.12%)
Aug 22, 2017 16.69 16.70 16.50 16.53 100,132 -0.05(-0.29%)
Aug 21, 2017 16.74 16.74 16.57 16.58 83,726 -0.13(-0.76%)
Aug 18, 2017 16.59 16.70 16.51 16.70 103,810 +0.21(+1.30%)
Aug 17, 2017 16.61 16.63 16.49 16.49 58,454 -0.17(-0.99%)
Aug 16, 2017 16.57 16.68 16.51 16.66 106,408 +0.12(+0.71%)
Aug 15, 2017 16.33 16.55 16.33 16.54 101,885 +0.19(+1.13%)
Aug 14, 2017 16.40 16.49 16.35 16.35 100,755 -0.17(-1.00%)
Aug 11, 2017 16.47 16.59 16.44 16.52 185,360 +0.05(+0.30%)
Aug 10, 2017 16.59 16.61 16.46 16.47 64,192 -0.15(-0.88%)
Aug 09, 2017 16.65 16.67 16.60 16.62 97,102 -0.11(-0.64%)
Aug 08, 2017 16.70 16.75 16.67 16.72 89,558 -0.01(-0.06%)
Aug 07, 2017 16.68 16.77 16.65 16.73 78,385 +0.02(+0.12%)
Aug 04, 2017 16.76 16.77 16.68 16.71 119,411 -0.08(-0.46%)
Aug 03, 2017 16.72 16.79 16.69 16.79 102,957 +0.08(+0.47%)
Aug 02, 2017 16.66 16.76 16.64 16.71 134,996 +0.00(+0.00%)
Aug 01, 2017 16.71 16.76 16.69 16.71 95,398 -0.01(-0.06%)
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%)
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.