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 (%)
Mar 31, 2017 16.27 16.45 16.20 16.39 358,731 +0.01(+0.06%)
Mar 30, 2017 16.46 16.53 16.36 16.38 245,781 -0.17(-1.03%)
Mar 29, 2017 16.46 16.58 16.45 16.55 199,315 +0.10(+0.61%)
Mar 28, 2017 16.40 16.46 16.36 16.45 398,985 +0.05(+0.30%)
Mar 27, 2017 16.37 16.45 16.32 16.40 214,507 -0.11(-0.67%)
Mar 24, 2017 16.37 16.53 16.32 16.51 148,834 +0.21(+1.29%)
Mar 23, 2017 16.39 16.43 16.30 16.30 293,905 -0.23(-1.39%)
Mar 22, 2017 16.45 16.63 16.43 16.53 267,894 +0.02(+0.12%)
Mar 21, 2017 16.65 16.67 16.50 16.51 234,370 -0.16(-0.96%)
Mar 20, 2017 16.41 16.67 16.41 16.67 745,250 +0.25(+1.52%)
Mar 17, 2017 16.43 16.45 16.36 16.42 463,323 +0.02(+0.12%)
Mar 16, 2017 16.46 16.46 16.33 16.40 383,412 +0.01(+0.06%)
Mar 15, 2017 16.14 16.46 16.12 16.39 369,812 +0.31(+1.93%)
Mar 14, 2017 16.10 16.14 16.04 16.08 205,806 -0.12(-0.74%)
Mar 13, 2017 16.14 16.20 16.12 16.20 151,383 +0.00(+0.00%)
Mar 10, 2017 16.12 16.23 16.08 16.20 186,008 +0.27(+1.69%)
Mar 09, 2017 16.04 16.10 15.93 15.93 194,752 -0.12(-0.75%)
Mar 08, 2017 16.18 16.24 16.04 16.05 316,703 -0.28(-1.71%)
Mar 07, 2017 16.38 16.39 16.32 16.33 201,913 +0.05(+0.31%)
Mar 06, 2017 16.40 16.41 16.26 16.28 173,595 -0.05(-0.31%)
Mar 03, 2017 16.22 16.36 16.14 16.33 175,758 +0.22(+1.37%)
Mar 02, 2017 16.30 16.35 16.11 16.11 310,877 -0.32(-1.95%)
Mar 01, 2017 16.25 16.45 16.25 16.43 852,491 +0.16(+0.98%)
Feb 28, 2017 16.42 16.44 16.26 16.27 285,408 -0.12(-0.73%)
Feb 27, 2017 16.39 16.55 16.36 16.39 178,666 +0.00(+0.00%)
Feb 24, 2017 16.46 16.48 16.36 16.39 197,530 -0.25(-1.50%)
Feb 23, 2017 16.70 16.71 16.61 16.64 160,493 +0.02(+0.12%)
Feb 22, 2017 16.52 16.62 16.50 16.62 296,415 +0.14(+0.85%)
Feb 21, 2017 16.51 16.53 16.47 16.48 549,490 -0.03(-0.18%)
Feb 17, 2017 16.51 16.51 16.51 0 -0.05(-0.30%)
Feb 16, 2017 16.75 16.75 16.54 16.56 204,787 -0.08(-0.48%)
Feb 15, 2017 16.50 16.67 16.48 16.64 238,980 +0.19(+1.16%)
Feb 14, 2017 16.40 16.48 16.24 16.45 180,622 +0.12(+0.73%)
Feb 13, 2017 16.34 16.37 16.30 16.33 146,195 -0.01(-0.06%)
Feb 10, 2017 16.28 16.36 16.28 16.34 158,567 +0.12(+0.74%)
Feb 09, 2017 16.29 16.30 16.19 16.22 235,564 -0.05(-0.31%)
Feb 08, 2017 16.20 16.32 16.19 16.27 180,092 +0.09(+0.56%)
Feb 07, 2017 16.19 16.25 16.15 16.18 367,487 -0.04(-0.25%)
Feb 06, 2017 16.24 16.28 16.17 16.22 230,338 -0.09(-0.55%)
Feb 03, 2017 16.31 16.38 16.25 16.31 178,856 +0.04(+0.25%)
Feb 02, 2017 16.23 16.27 16.16 16.27 176,588 +0.12(+0.74%)
Feb 01, 2017 16.08 16.18 16.01 16.15 182,023 +0.09(+0.56%)
Jan 31, 2017 16.21 16.22 16.04 16.06 241,369 -0.14(-0.86%)
Jan 30, 2017 16.25 16.25 16.15 16.20 273,612 +0.08(+0.50%)
Jan 27, 2017 16.08 16.13 16.05 16.12 169,898 +0.18(+1.13%)
Jan 26, 2017 15.96 15.96 15.81 15.94 336,148 -0.15(-0.93%)
Jan 25, 2017 16.05 16.16 16.05 16.09 336,225 +0.08(+0.50%)
Jan 24, 2017 16.03 16.06 15.95 16.01 471,263 -0.05(-0.31%)
Jan 23, 2017 16.04 16.41 15.95 16.06 743,247 +0.08(+0.50%)
Jan 20, 2017 15.88 15.98 15.83 15.98 221,264 +0.19(+1.20%)
Jan 19, 2017 15.78 15.84 15.72 15.79 192,560 +0.17(+1.09%)
Jan 18, 2017 15.64 15.74 15.58 15.62 290,054 -0.06(-0.38%)
Jan 17, 2017 15.65 15.75 15.61 15.68 419,739 -0.02(-0.13%)
Jan 13, 2017 15.70 15.70 15.70 0 -0.24(-1.51%)
Jan 12, 2017 15.90 15.99 15.86 15.94 319,540 +0.04(+0.25%)
Jan 11, 2017 15.66 15.91 15.59 15.90 347,567 +0.14(+0.89%)
Jan 10, 2017 15.83 15.85 15.73 15.76 187,084 +0.05(+0.32%)
Jan 09, 2017 15.73 15.79 15.67 15.71 208,496 +0.09(+0.58%)
Jan 06, 2017 15.71 15.76 15.62 15.62 195,010 -0.11(-0.70%)
Jan 05, 2017 15.75 15.79 15.70 15.73 224,180 +0.03(+0.19%)
Jan 04, 2017 15.66 15.74 15.63 15.70 269,603 +0.21(+1.36%)
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.