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 (%)
Apr 29, 2016 11.14 11.16 10.87 11.06 373,312 +0.11(+0.96%)
Apr 28, 2016 10.95 11.12 10.90 10.95 482,437 -0.01(-0.09%)
Apr 27, 2016 10.56 11.03 10.55 10.96 600,701 +0.52(+4.94%)
Apr 26, 2016 10.44 10.46 10.30 10.45 290,014 +0.13(+1.30%)
Apr 25, 2016 10.40 10.48 10.25 10.31 470,517 +0.10(+0.93%)
Apr 22, 2016 10.12 10.24 10.03 10.22 536,851 +0.14(+1.42%)
Apr 21, 2016 10.35 10.35 10.05 10.08 269,434 -0.30(-2.85%)
Apr 20, 2016 10.33 10.49 10.24 10.37 507,973 -0.07(-0.64%)
Apr 19, 2016 10.30 10.46 10.27 10.44 439,304 +0.31(+3.02%)
Apr 18, 2016 10.31 10.46 10.13 10.13 442,392 -0.40(-3.81%)
Apr 15, 2016 10.46 10.65 10.37 10.53 399,951 +0.10(+0.91%)
Apr 14, 2016 10.59 10.64 10.27 10.44 640,224 -0.28(-2.59%)
Apr 13, 2016 10.57 10.83 10.53 10.72 576,419 +0.22(+2.09%)
Apr 12, 2016 10.39 10.51 10.13 10.50 633,690 +0.24(+2.33%)
Apr 11, 2016 10.34 10.51 10.21 10.26 492,080 +0.22(+2.19%)
Apr 08, 2016 10.03 10.09 9.913 10.04 323,559 +0.41(+4.27%)
Apr 07, 2016 9.674 9.779 9.550 9.627 451,292 -0.07(-0.69%)
Apr 06, 2016 9.942 10.04 9.493 9.693 398,975 -0.29(-2.87%)
Apr 05, 2016 10.02 10.16 9.865 9.980 506,834 -0.11(-1.14%)
Apr 04, 2016 10.41 10.50 10.02 10.09 329,109 -0.47(-4.43%)
Apr 01, 2016 10.34 10.57 10.17 10.56 317,468 +0.16(+1.56%)
Mar 31, 2016 10.64 10.72 10.30 10.40 474,632 -0.12(-1.18%)
Mar 30, 2016 10.60 10.72 10.41 10.52 572,587 -0.07(-0.63%)
Mar 29, 2016 10.41 10.64 10.28 10.59 427,223 -0.01(-0.09%)
Mar 28, 2016 10.35 10.69 10.18 10.60 460,033 +0.53(+5.21%)
Mar 24, 2016 9.722 10.08 10.08 10.08 334,653 +0.33(+3.43%)
Mar 23, 2016 10.05 10.09 9.674 9.741 445,687 -0.53(-5.12%)
Mar 22, 2016 10.15 10.33 10.11 10.27 452,420 +0.09(+0.84%)
Mar 21, 2016 10.18 10.42 10.16 10.18 426,289 -0.05(-0.47%)
Mar 18, 2016 10.17 10.28 10.06 10.23 418,295 +0.13(+1.32%)
Mar 17, 2016 9.827 10.21 9.674 10.09 465,841 +0.77(+8.30%)
Mar 16, 2016 8.872 9.388 8.691 9.321 346,079 +0.35(+3.94%)
Mar 15, 2016 9.120 9.331 8.834 8.968 728,705 -0.76(-7.85%)
Mar 14, 2016 9.751 9.884 9.655 9.732 393,961 -0.18(-1.83%)
Mar 11, 2016 9.751 9.942 9.706 9.913 525,251 -0.08(-0.76%)
Mar 10, 2016 9.846 10.06 9.522 9.989 572,756 +0.36(+3.77%)
Mar 09, 2016 9.655 9.760 9.464 9.627 423,736 +0.53(+5.77%)
Mar 08, 2016 9.159 9.220 9.073 9.101 372,230 +0.21(+2.36%)
Mar 07, 2016 8.929 9.111 8.786 8.891 317,512 -0.13(-1.48%)
Mar 04, 2016 9.264 9.273 8.853 9.025 782,853 +0.27(+3.05%)
Mar 03, 2016 8.423 8.834 8.333 8.758 721,965 +0.50(+6.01%)
Mar 02, 2016 8.089 8.309 8.089 8.261 288,591 -0.04(-0.46%)
Mar 01, 2016 8.089 8.323 8.079 8.299 432,228 +0.28(+3.45%)
Feb 29, 2016 8.184 8.251 7.965 8.022 490,169 +0.20(+2.56%)
Feb 26, 2016 8.156 8.204 7.769 7.822 426,997 -0.38(-4.66%)
Feb 25, 2016 8.175 8.223 8.022 8.204 581,272 +0.18(+2.26%)
Feb 24, 2016 7.927 8.036 7.760 8.022 514,487 -0.05(-0.59%)
Feb 23, 2016 8.213 8.223 8.032 8.070 325,624 -0.24(-2.87%)
Feb 22, 2016 8.204 8.328 8.175 8.309 454,511 +0.46(+5.84%)
Feb 19, 2016 7.736 7.936 7.721 7.850 271,057 -0.10(-1.20%)
Feb 18, 2016 8.032 8.280 7.860 7.946 389,476 -0.09(-1.07%)
Feb 17, 2016 7.850 8.146 7.831 8.032 417,331 +0.43(+5.65%)
Feb 16, 2016 7.688 7.717 7.506 7.602 462,564 -0.10(-1.24%)
Feb 12, 2016 7.669 7.697 7.697 7.697 438,421 +0.05(+0.62%)
Feb 11, 2016 7.793 7.831 7.611 7.650 486,486 -0.41(-5.09%)
Feb 10, 2016 7.908 8.127 7.888 8.060 310,909 +0.18(+2.30%)
Feb 09, 2016 7.831 7.936 7.688 7.879 249,801 -0.07(-0.84%)
Feb 08, 2016 8.051 8.051 7.841 7.946 124,162 -0.16(-2.00%)
Feb 05, 2016 8.003 8.137 7.955 8.108 389,227 +0.02(+0.24%)
Feb 04, 2016 8.118 8.280 8.051 8.089 476,561 +0.16(+2.05%)
Feb 03, 2016 7.736 7.936 7.611 7.927 354,077 +0.32(+4.14%)
Feb 02, 2016 7.850 7.869 7.573 7.611 305,174 -0.33(-4.21%)
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.