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 30, 2013 14.89 14.90 14.55 14.84 440,588 +0.00(+0.00%)
Aug 29, 2013 14.84 15.07 14.69 14.84 294,951 +0.00(+0.00%)
Aug 28, 2013 14.92 15.22 14.81 14.84 295,590 -0.05(-0.31%)
Aug 27, 2013 14.66 14.94 14.66 14.88 486,321 +0.09(+0.61%)
Aug 26, 2013 15.01 15.04 14.73 14.79 280,101 -0.22(-1.45%)
Aug 23, 2013 14.74 15.07 14.68 15.01 297,841 +0.34(+2.32%)
Aug 22, 2013 14.46 14.74 14.38 14.67 256,029 +0.27(+1.86%)
Aug 21, 2013 14.86 14.94 14.35 14.40 406,603 -0.50(-3.35%)
Aug 20, 2013 14.81 15.05 14.81 14.90 290,585 +0.12(+0.84%)
Aug 19, 2013 15.39 15.45 14.72 14.78 717,819 -0.59(-3.83%)
Aug 16, 2013 15.68 15.70 15.34 15.37 356,340 -0.45(-2.82%)
Aug 15, 2013 16.06 16.14 15.63 15.81 470,066 -0.86(-5.18%)
Aug 14, 2013 16.72 16.77 16.46 16.68 319,356 -0.05(-0.32%)
Aug 13, 2013 16.61 16.82 16.51 16.73 555,288 -0.08(-0.48%)
Aug 12, 2013 16.88 17.09 16.65 16.81 615,849 +0.02(+0.11%)
Aug 09, 2013 16.69 16.91 16.50 16.79 552,493 +0.12(+0.69%)
Aug 08, 2013 16.19 16.71 16.00 16.68 439,837 +0.66(+4.12%)
Aug 07, 2013 15.98 16.22 15.95 16.02 293,616 +0.01(+0.06%)
Aug 06, 2013 16.36 16.36 15.95 16.01 272,216 -0.36(-2.18%)
Aug 05, 2013 16.27 16.48 16.24 16.36 335,516 -0.13(-0.81%)
Aug 02, 2013 16.74 16.85 16.46 16.50 321,447 -0.25(-1.49%)
Aug 01, 2013 16.52 16.77 16.29 16.75 421,143 +0.27(+1.62%)
Jul 31, 2013 16.44 16.60 16.26 16.48 448,051 -0.19(-1.12%)
Jul 30, 2013 16.95 16.99 16.60 16.67 310,041 -0.35(-2.04%)
Jul 29, 2013 16.76 17.04 16.70 17.01 356,271 +0.20(+1.22%)
Jul 26, 2013 17.09 17.10 16.73 16.81 839,885 -0.30(-1.77%)
Jul 25, 2013 16.58 17.11 16.49 17.11 311,616 +0.55(+3.34%)
Jul 24, 2013 17.15 17.15 16.44 16.56 714,181 -0.53(-3.13%)
Jul 23, 2013 17.26 17.29 17.03 17.09 219,195 +0.01(+0.05%)
Jul 22, 2013 16.93 17.16 16.76 17.09 309,114 +0.33(+1.97%)
Jul 19, 2013 16.76 16.96 16.72 16.76 719,396 -0.32(-1.88%)
Jul 18, 2013 16.90 17.10 16.87 17.08 281,170 +0.25(+1.48%)
Jul 17, 2013 16.59 16.98 16.53 16.83 373,903 +0.37(+2.22%)
Jul 16, 2013 16.72 16.72 16.27 16.46 265,781 -0.09(-0.54%)
Jul 15, 2013 16.02 16.61 16.02 16.55 277,026 +0.37(+2.26%)
Jul 12, 2013 16.42 16.50 16.05 16.19 284,486 -0.20(-1.25%)
Jul 11, 2013 16.34 16.41 16.22 16.39 209,143 +0.31(+1.94%)
Jul 10, 2013 15.87 16.15 15.82 16.08 357,738 +0.09(+0.56%)
Jul 09, 2013 15.99 16.03 15.95 15.99 216,669 +0.04(+0.22%)
Jul 08, 2013 15.79 16.15 15.73 15.95 293,131 +0.22(+1.42%)
Jul 05, 2013 15.87 15.97 15.57 15.73 626,971 -0.32(-2.00%)
Jul 03, 2013 15.94 16.11 15.72 16.05 982,995 +0.11(+0.67%)
Jul 02, 2013 16.23 16.31 15.70 15.95 529,181 -0.21(-1.32%)
Jul 01, 2013 16.39 16.45 16.08 16.16 725,779 -0.13(-0.82%)
Jun 28, 2013 16.20 16.43 16.06 16.29 961,911 -0.25(-1.51%)
Jun 27, 2013 16.67 16.79 16.40 16.54 985,506 +0.29(+1.75%)
Jun 26, 2013 15.95 16.36 15.91 16.26 604,365 +0.63(+4.05%)
Jun 25, 2013 15.21 15.67 15.21 15.62 635,048 +0.57(+3.79%)
Jun 24, 2013 14.96 15.24 14.70 15.05 418,403 -0.06(-0.41%)
Jun 21, 2013 15.44 15.45 14.92 15.12 716,601 -0.33(-2.13%)
Jun 20, 2013 15.56 15.74 15.26 15.45 827,171 -0.80(-4.93%)
Jun 19, 2013 16.86 17.15 16.22 16.25 868,789 -0.65(-3.85%)
Jun 18, 2013 17.30 17.42 16.80 16.90 683,834 -0.54(-3.12%)
Jun 17, 2013 17.53 17.62 17.34 17.44 329,975 -0.07(-0.41%)
Jun 14, 2013 18.13 18.34 17.38 17.51 395,837 -0.58(-3.20%)
Jun 13, 2013 17.80 18.10 17.75 18.09 249,359 +0.41(+2.32%)
Jun 12, 2013 18.12 18.12 17.53 17.68 334,929 -0.42(-2.31%)
Jun 11, 2013 18.06 18.25 17.82 18.10 375,841 -0.32(-1.74%)
Jun 10, 2013 18.50 18.51 18.23 18.42 421,590 -0.20(-1.10%)
Jun 07, 2013 18.50 18.69 18.19 18.63 352,607 -0.14(-0.76%)
Jun 06, 2013 18.68 18.85 18.57 18.77 216,347 +0.00(+0.00%)
Jun 05, 2013 18.86 18.94 18.52 18.77 299,597 -0.01(-0.05%)
Jun 04, 2013 18.87 18.95 18.71 18.78 509,779 -0.08(-0.43%)
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.