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 30, 2016 14.87 14.87 14.87 0 -0.06(-0.39%)
Dec 29, 2016 14.88 15.03 14.87 14.93 286,197 +0.20(+1.38%)
Dec 28, 2016 14.78 14.80 14.71 14.73 163,558 -0.07(-0.46%)
Dec 27, 2016 14.77 14.80 14.74 14.79 166,836 +0.01(+0.07%)
Dec 23, 2016 14.78 14.78 14.78 0 +0.11(+0.72%)
Dec 22, 2016 14.50 14.70 14.49 14.68 326,654 +0.24(+1.67%)
Dec 21, 2016 14.49 14.50 14.43 14.44 131,225 +0.05(+0.33%)
Dec 20, 2016 14.36 14.45 14.34 14.39 254,147 +0.04(+0.27%)
Dec 19, 2016 14.37 14.39 14.28 14.35 349,271 +0.11(+0.75%)
Dec 16, 2016 14.29 14.33 14.20 14.24 247,468 -0.14(-1.01%)
Dec 15, 2016 14.30 14.41 14.20 14.39 259,528 +0.11(+0.74%)
Dec 14, 2016 14.57 14.61 14.18 14.28 536,420 -0.29(-1.99%)
Dec 13, 2016 14.36 14.58 14.36 14.57 443,214 +0.30(+2.10%)
Dec 12, 2016 14.22 14.28 14.17 14.27 279,103 +0.15(+1.09%)
Dec 09, 2016 13.87 14.14 13.86 14.12 297,073 +0.22(+1.60%)
Dec 08, 2016 13.80 13.92 13.77 13.90 163,473 +0.00(+0.00%)
Dec 07, 2016 13.77 13.91 13.71 13.90 334,024 +0.18(+1.34%)
Dec 06, 2016 13.62 13.77 13.58 13.71 325,457 +0.03(+0.21%)
Dec 05, 2016 13.47 13.70 13.46 13.68 288,857 +0.20(+1.50%)
Dec 02, 2016 13.47 13.54 13.42 13.48 331,513 +0.03(+0.22%)
Dec 01, 2016 13.66 13.68 13.43 13.45 517,759 -0.41(-2.93%)
Nov 30, 2016 13.91 13.96 13.79 13.86 659,630 -0.03(-0.21%)
Nov 29, 2016 13.89 13.94 13.85 13.89 180,688 -0.05(-0.35%)
Nov 28, 2016 13.88 14.04 13.82 13.94 567,760 +0.15(+1.12%)
Nov 25, 2016 13.75 13.85 13.70 13.78 143,602 +0.04(+0.28%)
Nov 23, 2016 13.74 13.74 13.74 0 -0.20(-1.45%)
Nov 22, 2016 13.97 13.98 13.86 13.94 226,785 +0.05(+0.35%)
Nov 21, 2016 13.81 13.91 13.80 13.90 152,250 +0.25(+1.84%)
Nov 18, 2016 13.54 13.69 13.52 13.65 278,568 +0.25(+1.87%)
Nov 17, 2016 13.50 13.60 13.38 13.39 227,790 -0.06(-0.43%)
Nov 16, 2016 13.38 13.48 13.29 13.45 329,541 -0.20(-1.49%)
Nov 15, 2016 13.34 13.73 13.34 13.65 403,584 +0.42(+3.21%)
Nov 14, 2016 13.13 13.30 12.81 13.23 985,401 -0.22(-1.65%)
Nov 11, 2016 13.09 13.53 12.86 13.45 877,272 +0.01(+0.07%)
Nov 10, 2016 13.82 13.86 13.43 13.44 687,019 -0.89(-6.20%)
Nov 09, 2016 14.32 14.51 14.24 14.33 378,827 -0.28(-1.92%)
Nov 08, 2016 14.56 14.71 14.50 14.61 368,062 +0.08(+0.53%)
Nov 07, 2016 14.55 14.60 14.49 14.53 481,516 +0.24(+1.69%)
Nov 04, 2016 14.31 14.45 14.22 14.29 339,140 +0.02(+0.14%)
Nov 03, 2016 14.35 14.42 14.25 14.27 285,375 +0.08(+0.54%)
Nov 02, 2016 14.26 14.28 14.06 14.20 240,524 -0.14(-1.01%)
Nov 01, 2016 14.60 14.60 14.29 14.34 319,798 -0.34(-2.30%)
Oct 31, 2016 14.71 14.80 14.65 14.68 297,348 +0.08(+0.53%)
Oct 28, 2016 14.69 14.75 14.59 14.60 227,540 -0.15(-1.05%)
Oct 27, 2016 14.89 14.93 14.76 14.76 144,034 -0.10(-0.65%)
Oct 26, 2016 14.93 14.99 14.81 14.85 220,178 -0.16(-1.09%)
Oct 25, 2016 14.91 15.07 14.87 15.02 306,720 +0.05(+0.32%)
Oct 24, 2016 14.97 15.02 14.94 14.97 119,357 +0.16(+1.11%)
Oct 21, 2016 14.78 14.84 14.76 14.80 163,201 -0.09(-0.58%)
Oct 20, 2016 14.77 14.94 14.75 14.89 152,881 +0.14(+0.98%)
Oct 19, 2016 14.77 14.84 14.72 14.75 171,090 +0.00(+0.00%)
Oct 18, 2016 14.74 14.80 14.67 14.75 402,664 +0.13(+0.86%)
Oct 17, 2016 14.59 14.65 14.54 14.62 178,411 +0.04(+0.26%)
Oct 14, 2016 14.75 14.77 14.58 14.58 182,183 -0.04(-0.26%)
Oct 13, 2016 14.56 14.68 14.50 14.62 231,244 +0.08(+0.53%)
Oct 12, 2016 14.58 14.64 14.46 14.54 107,219 -0.05(-0.33%)
Oct 11, 2016 14.58 14.63 14.49 14.59 205,449 -0.04(-0.26%)
Oct 10, 2016 14.53 14.65 14.50 14.63 283,855 +0.17(+1.20%)
Oct 07, 2016 14.58 14.59 14.36 14.46 247,437 +0.00(+0.00%)
Oct 06, 2016 14.33 14.48 14.29 14.46 178,563 +0.05(+0.34%)
Oct 05, 2016 14.41 14.45 14.35 14.41 233,914 +0.10(+0.67%)
Oct 04, 2016 14.53 14.54 14.26 14.31 279,145 -0.24(-1.66%)
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.