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 (%)
Sep 30, 2014 14.71 14.97 14.57 14.85 484,937 -0.02(-0.13%)
Sep 29, 2014 14.92 15.22 14.77 14.87 442,832 -0.91(-5.75%)
Sep 26, 2014 15.28 15.82 15.11 15.78 439,771 +0.48(+3.12%)
Sep 25, 2014 15.43 15.61 15.28 15.30 194,378 -0.28(-1.78%)
Sep 24, 2014 15.23 15.65 15.18 15.58 538,384 +0.14(+0.93%)
Sep 23, 2014 15.59 15.77 15.21 15.43 363,522 -0.03(-0.18%)
Sep 22, 2014 15.55 15.62 15.31 15.46 315,469 -0.69(-4.26%)
Sep 19, 2014 16.07 16.19 15.71 16.15 1,037,597 +0.28(+1.74%)
Sep 18, 2014 15.85 16.20 15.72 15.87 445,672 -0.32(-2.00%)
Sep 17, 2014 16.67 16.74 16.14 16.20 371,880 -0.47(-2.81%)
Sep 16, 2014 16.28 16.79 16.27 16.66 667,045 +0.67(+4.18%)
Sep 15, 2014 15.93 16.04 15.77 16.00 480,469 +0.14(+0.90%)
Sep 12, 2014 16.31 16.35 15.79 15.85 496,785 -0.81(-4.87%)
Sep 11, 2014 16.74 16.81 16.51 16.66 328,895 +0.01(+0.06%)
Sep 10, 2014 16.75 16.78 16.36 16.66 553,624 -0.12(-0.74%)
Sep 09, 2014 17.09 17.24 16.71 16.78 447,252 -0.71(-4.04%)
Sep 08, 2014 18.24 18.25 17.47 17.49 404,775 -0.76(-4.19%)
Sep 05, 2014 18.33 18.43 18.17 18.25 353,364 -0.14(-0.76%)
Sep 04, 2014 18.68 18.70 18.29 18.39 369,636 -0.18(-0.96%)
Sep 03, 2014 18.60 18.77 18.42 18.57 599,260 -0.01(-0.05%)
Sep 02, 2014 18.70 18.92 18.42 18.58 382,721 -0.31(-1.64%)
Aug 29, 2014 18.92 18.89 18.89 18.89 525,801 +0.12(+0.65%)
Aug 28, 2014 18.94 19.07 18.63 18.77 425,312 -0.17(-0.89%)
Aug 27, 2014 18.95 19.12 18.70 18.93 471,870 +0.23(+1.20%)
Aug 26, 2014 18.64 18.93 18.40 18.71 595,678 +0.32(+1.73%)
Aug 25, 2014 18.36 18.48 18.16 18.39 318,829 +0.30(+1.66%)
Aug 22, 2014 18.30 18.32 17.84 18.09 284,700 -0.20(-1.08%)
Aug 21, 2014 18.27 18.45 18.05 18.29 421,423 +0.24(+1.35%)
Aug 20, 2014 17.43 18.24 17.43 18.04 393,814 +0.59(+3.39%)
Aug 19, 2014 17.37 17.54 17.36 17.45 487,347 +0.05(+0.27%)
Aug 18, 2014 17.20 17.42 17.06 17.41 473,146 +0.45(+2.66%)
Aug 15, 2014 16.97 17.18 16.80 16.96 327,106 +0.43(+2.61%)
Aug 14, 2014 16.36 16.69 16.36 16.52 184,413 +0.18(+1.09%)
Aug 13, 2014 16.72 16.88 16.20 16.35 409,105 -0.26(-1.58%)
Aug 12, 2014 16.66 16.71 16.56 16.61 141,169 -0.16(-0.95%)
Aug 11, 2014 16.55 16.83 16.55 16.77 209,182 +0.30(+1.82%)
Aug 08, 2014 16.05 16.38 15.92 16.47 339,620 +0.28(+1.74%)
Aug 07, 2014 16.18 16.38 16.06 16.19 284,603 -0.08(-0.52%)
Aug 06, 2014 16.23 16.40 16.04 16.27 221,894 -0.09(-0.57%)
Aug 05, 2014 16.49 16.80 16.24 16.36 233,235 -0.53(-3.11%)
Aug 04, 2014 16.85 16.89 16.61 16.89 243,193 +0.07(+0.39%)
Aug 01, 2014 16.36 16.82 16.33 16.82 289,093 +0.38(+2.34%)
Jul 31, 2014 16.34 16.64 16.28 16.44 323,900 -0.52(-3.04%)
Jul 30, 2014 17.16 17.27 16.92 16.96 256,140 -0.28(-1.63%)
Jul 29, 2014 17.40 17.59 17.17 17.24 228,170 -0.47(-2.65%)
Jul 28, 2014 17.43 17.72 17.39 17.71 256,129 +0.23(+1.29%)
Jul 25, 2014 17.54 17.63 17.37 17.48 265,994 -0.24(-1.38%)
Jul 24, 2014 17.46 17.80 17.43 17.72 327,256 +0.36(+2.05%)
Jul 23, 2014 17.46 17.57 17.17 17.37 365,536 -0.33(-1.85%)
Jul 22, 2014 17.61 17.76 17.42 17.70 691,371 +0.18(+1.02%)
Jul 21, 2014 17.23 17.54 16.96 17.52 514,597 +0.47(+2.75%)
Jul 18, 2014 17.22 17.27 16.93 17.05 1,636,259 +0.49(+2.94%)
Jul 17, 2014 16.89 16.90 16.47 16.56 526,888 -0.43(-2.54%)
Jul 16, 2014 17.36 17.39 16.89 16.99 388,294 -0.17(-0.98%)
Jul 15, 2014 17.37 17.51 17.06 17.16 457,639 -0.21(-1.19%)
Jul 14, 2014 17.13 17.44 17.00 17.37 544,625 +0.38(+2.26%)
Jul 11, 2014 17.04 17.13 16.91 16.98 196,502 -0.05(-0.28%)
Jul 10, 2014 16.98 17.08 16.84 17.03 233,038 +0.07(+0.39%)
Jul 09, 2014 16.74 17.06 16.66 16.96 183,021 +0.22(+1.29%)
Jul 08, 2014 16.88 16.99 16.71 16.75 187,806 -0.06(-0.34%)
Jul 07, 2014 16.73 16.83 16.58 16.81 351,093 +0.38(+2.28%)
Jul 03, 2014 16.24 16.43 16.43 16.43 229,685 +0.04(+0.23%)
Jul 02, 2014 16.76 16.78 16.27 16.39 329,390 -0.39(-2.35%)
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.