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 (%)
Feb 28, 2014 13.17 13.19 12.95 13.07 686,533 -0.23(-1.71%)
Feb 27, 2014 12.77 13.42 12.72 13.29 2,673,472 +0.55(+4.35%)
Feb 26, 2014 12.74 12.79 12.52 12.74 662,696 +0.28(+2.26%)
Feb 25, 2014 12.69 12.74 12.42 12.46 525,326 -0.21(-1.65%)
Feb 24, 2014 12.92 12.97 12.62 12.67 379,947 -0.22(-1.69%)
Feb 21, 2014 12.96 13.22 12.84 12.89 470,945 -0.07(-0.56%)
Feb 20, 2014 12.74 13.11 12.64 12.96 866,212 +0.65(+5.32%)
Feb 19, 2014 11.83 12.40 11.83 12.30 718,645 +0.63(+5.37%)
Feb 18, 2014 12.02 12.14 11.63 11.68 899,492 -1.25(-9.70%)
Feb 14, 2014 13.10 12.93 12.93 12.93 876,746 -0.22(-1.66%)
Feb 13, 2014 12.76 13.18 12.74 13.15 385,326 -0.04(-0.28%)
Feb 12, 2014 13.39 13.46 12.97 13.19 805,478 -0.42(-3.07%)
Feb 11, 2014 13.27 13.64 13.25 13.60 688,062 +0.22(+1.63%)
Feb 10, 2014 13.48 13.62 13.30 13.39 372,962 -0.32(-2.32%)
Feb 07, 2014 13.69 13.79 13.59 13.70 554,588 +0.20(+1.48%)
Feb 06, 2014 13.19 13.60 13.19 13.50 581,589 +0.45(+3.48%)
Feb 05, 2014 13.03 13.12 12.94 13.05 471,423 -0.23(-1.71%)
Feb 04, 2014 13.17 13.37 13.14 13.28 434,871 +0.10(+0.76%)
Feb 03, 2014 13.45 13.49 13.05 13.18 624,154 -0.22(-1.63%)
Jan 31, 2014 13.39 13.62 13.35 13.39 1,068,113 -0.01(-0.07%)
Jan 30, 2014 13.61 13.63 13.30 13.40 591,527 -0.09(-0.67%)
Jan 29, 2014 13.45 13.68 13.40 13.49 360,064 -0.28(-2.04%)
Jan 28, 2014 13.87 13.96 13.71 13.78 428,601 +0.00(+0.00%)
Jan 27, 2014 13.84 14.05 13.77 13.78 488,548 +0.06(+0.46%)
Jan 24, 2014 13.77 13.84 13.56 13.71 389,403 -0.44(-3.08%)
Jan 23, 2014 14.48 14.48 14.02 14.15 410,950 -0.35(-2.38%)
Jan 22, 2014 14.26 14.54 14.25 14.49 484,820 +0.25(+1.79%)
Jan 21, 2014 14.10 14.33 13.98 14.24 432,030 -0.05(-0.38%)
Jan 17, 2014 14.42 14.29 14.29 14.29 447,672 -0.18(-1.26%)
Jan 16, 2014 14.41 14.51 14.27 14.48 284,849 +0.17(+1.21%)
Jan 15, 2014 14.27 14.43 14.29 14.30 344,695 +0.04(+0.25%)
Jan 14, 2014 14.17 14.33 14.09 14.27 432,950 +0.24(+1.68%)
Jan 13, 2014 14.08 14.18 13.95 14.03 312,644 -0.10(-0.71%)
Jan 10, 2014 13.77 14.19 13.77 14.13 326,190 +0.34(+2.44%)
Jan 09, 2014 13.81 13.85 13.68 13.79 353,284 -0.12(-0.85%)
Jan 08, 2014 13.91 13.99 13.84 13.91 411,531 -0.03(-0.20%)
Jan 07, 2014 14.27 14.27 13.90 13.94 350,634 -0.06(-0.45%)
Jan 06, 2014 13.89 14.18 13.80 14.00 304,474 -0.19(-1.34%)
Jan 03, 2014 14.28 14.30 14.06 14.19 372,904 +0.27(+1.96%)
Jan 02, 2014 14.38 14.38 13.92 13.92 436,436 -0.63(-4.31%)
Dec 31, 2013 14.57 14.55 14.55 14.55 361,175 -0.14(-0.93%)
Dec 30, 2013 14.55 14.71 14.41 14.68 1,497,773 +0.15(+1.00%)
Dec 27, 2013 14.55 14.59 14.33 14.54 457,237 +0.04(+0.25%)
Dec 26, 2013 14.67 14.67 14.48 14.50 227,040 -0.24(-1.60%)
Dec 24, 2013 14.68 14.78 14.55 14.74 261,364 -0.07(-0.49%)
Dec 23, 2013 14.68 14.88 14.68 14.81 230,597 +0.06(+0.43%)
Dec 20, 2013 14.61 14.86 14.60 14.75 345,646 +0.11(+0.74%)
Dec 19, 2013 14.48 14.72 14.47 14.64 347,683 -0.25(-1.71%)
Dec 18, 2013 14.70 14.98 14.46 14.89 393,359 +0.04(+0.24%)
Dec 17, 2013 14.52 14.86 14.49 14.86 609,688 +0.25(+1.74%)
Dec 16, 2013 14.49 14.83 14.42 14.60 528,942 -0.10(-0.68%)
Dec 13, 2013 14.34 14.70 14.34 14.70 441,882 +0.29(+2.02%)
Dec 12, 2013 14.23 14.43 14.17 14.41 402,927 +0.21(+1.47%)
Dec 11, 2013 14.52 14.52 14.18 14.20 605,995 -0.43(-2.92%)
Dec 10, 2013 14.61 14.68 14.59 14.63 264,279 -0.08(-0.56%)
Dec 09, 2013 14.44 14.73 14.44 14.71 474,251 +0.20(+1.38%)
Dec 06, 2013 14.50 14.55 14.41 14.51 347,137 +0.17(+1.20%)
Dec 05, 2013 14.12 14.52 14.11 14.34 366,016 +0.26(+1.87%)
Dec 04, 2013 14.22 14.38 14.06 14.08 460,160 -0.33(-2.27%)
Dec 03, 2013 14.47 14.58 14.25 14.40 525,241 -0.17(-1.18%)
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.