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 (%)
May 31, 2017 15.75 15.82 15.70 15.77 315,058 +0.09(+0.56%)
May 30, 2017 15.61 15.69 15.59 15.68 285,032 +0.06(+0.37%)
May 26, 2017 15.56 15.66 15.51 15.62 247,377 +0.19(+1.20%)
May 25, 2017 15.44 15.49 15.36 15.44 309,365 -0.01(-0.06%)
May 24, 2017 15.53 15.56 15.43 15.45 249,123 +0.00(+0.00%)
May 23, 2017 15.49 15.55 15.34 15.45 242,717 +0.07(+0.44%)
May 22, 2017 15.34 15.42 15.19 15.38 343,827 -0.16(-1.00%)
May 19, 2017 15.32 15.55 15.26 15.54 388,879 +0.61(+4.11%)
May 18, 2017 15.33 15.60 14.78 14.92 1,414,357 -1.29(-7.93%)
May 17, 2017 16.31 16.39 16.19 16.21 184,892 -0.19(-1.19%)
May 16, 2017 16.39 16.43 16.36 16.40 174,449 +0.11(+0.66%)
May 15, 2017 16.28 16.32 16.25 16.30 165,193 +0.10(+0.60%)
May 12, 2017 16.13 16.21 16.09 16.20 208,496 +0.18(+1.09%)
May 11, 2017 15.99 16.03 15.94 16.02 1,481,301 +0.07(+0.43%)
May 10, 2017 15.98 16.01 15.94 15.95 177,544 +0.11(+0.68%)
May 09, 2017 15.80 15.87 15.79 15.85 272,588 +0.08(+0.49%)
May 08, 2017 15.83 15.83 15.71 15.77 235,141 -0.13(-0.80%)
May 05, 2017 15.86 15.91 15.84 15.90 152,539 +0.08(+0.49%)
May 04, 2017 15.90 15.90 15.77 15.82 299,306 -0.16(-0.98%)
May 03, 2017 15.99 16.07 15.93 15.97 284,650 -0.03(-0.18%)
May 02, 2017 15.83 16.05 15.83 16.00 397,281 +0.13(+0.80%)
May 01, 2017 15.86 15.93 15.82 15.88 206,901 +0.05(+0.31%)
Apr 28, 2017 15.71 15.86 15.65 15.83 396,826 +0.01(+0.06%)
Apr 27, 2017 15.89 15.89 15.76 15.82 273,943 -0.03(-0.18%)
Apr 26, 2017 15.81 15.87 15.69 15.85 402,833 -0.09(-0.55%)
Apr 25, 2017 15.90 15.95 15.87 15.94 332,156 -0.16(-0.97%)
Apr 24, 2017 16.05 16.10 15.99 16.09 268,739 +0.29(+1.85%)
Apr 21, 2017 15.83 15.93 15.80 15.80 126,642 -0.08(-0.49%)
Apr 20, 2017 15.94 15.99 15.80 15.88 204,930 -0.06(-0.37%)
Apr 19, 2017 16.07 16.09 15.93 15.94 262,548 -0.14(-0.85%)
Apr 18, 2017 16.15 16.21 16.05 16.07 164,621 -0.10(-0.60%)
Apr 17, 2017 16.11 16.20 16.09 16.17 278,336 +0.32(+2.03%)
Apr 13, 2017 16.00 16.07 15.85 15.85 215,590 -0.13(-0.79%)
Apr 12, 2017 15.92 15.97 15.86 15.97 239,343 +0.05(+0.31%)
Apr 11, 2017 15.96 16.00 15.86 15.93 203,736 -0.06(-0.37%)
Apr 10, 2017 16.01 16.01 15.91 15.98 298,805 +0.05(+0.31%)
Apr 07, 2017 16.03 16.12 15.91 15.94 242,404 -0.03(-0.18%)
Apr 06, 2017 16.05 16.14 15.95 15.96 247,239 -0.19(-1.15%)
Apr 05, 2017 16.17 16.26 16.11 16.15 263,912 -0.06(-0.36%)
Apr 04, 2017 16.00 16.22 15.99 16.21 145,059 +0.10(+0.60%)
Apr 03, 2017 16.03 16.11 16.01 16.11 138,043 +0.15(+0.92%)
Mar 31, 2017 15.85 16.03 15.78 15.96 368,294 +0.01(+0.06%)
Mar 30, 2017 16.03 16.10 15.94 15.95 252,333 -0.17(-1.03%)
Mar 29, 2017 16.03 16.15 16.02 16.12 204,628 +0.10(+0.61%)
Mar 28, 2017 15.97 16.03 15.93 16.02 409,622 +0.05(+0.30%)
Mar 27, 2017 15.94 16.02 15.90 15.97 220,225 -0.11(-0.67%)
Mar 24, 2017 15.94 16.10 15.90 16.08 152,801 +0.20(+1.29%)
Mar 23, 2017 15.96 16.00 15.88 15.88 301,740 -0.22(-1.39%)
Mar 22, 2017 16.02 16.20 16.00 16.10 275,036 +0.02(+0.12%)
Mar 21, 2017 16.22 16.24 16.07 16.08 240,618 -0.16(-0.96%)
Mar 20, 2017 15.98 16.24 15.98 16.24 765,118 +0.24(+1.52%)
Mar 17, 2017 16.00 16.02 15.94 15.99 475,675 +0.02(+0.12%)
Mar 16, 2017 16.03 16.03 15.91 15.97 393,633 +0.01(+0.06%)
Mar 15, 2017 15.72 16.04 15.70 15.96 379,671 +0.30(+1.93%)
Mar 14, 2017 15.68 15.72 15.62 15.66 211,292 -0.12(-0.74%)
Mar 13, 2017 15.72 15.78 15.71 15.78 155,418 +0.00(+0.00%)
Mar 10, 2017 15.70 15.81 15.66 15.78 190,967 +0.26(+1.69%)
Mar 09, 2017 15.62 15.68 15.52 15.52 199,944 -0.12(-0.75%)
Mar 08, 2017 15.76 15.82 15.62 15.63 325,146 -0.27(-1.71%)
Mar 07, 2017 15.95 15.96 15.90 15.91 207,296 +0.05(+0.31%)
Mar 06, 2017 15.97 15.98 15.84 15.86 178,223 -0.05(-0.31%)
Mar 03, 2017 15.80 15.94 15.72 15.91 180,443 +0.21(+1.37%)
Mar 02, 2017 15.88 15.93 15.69 15.69 319,165 -0.31(-1.95%)
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.