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 (%)
Nov 30, 2016 13.91 13.96 13.79 13.86 659,630 -0.03(-0.21%)
Nov 29, 2016 13.89 13.94 13.85 13.89 180,688 -0.05(-0.35%)
Nov 28, 2016 13.88 14.04 13.82 13.94 567,760 +0.15(+1.12%)
Nov 25, 2016 13.75 13.85 13.70 13.78 143,602 +0.04(+0.28%)
Nov 23, 2016 13.74 13.74 13.74 0 -0.20(-1.45%)
Nov 22, 2016 13.97 13.98 13.86 13.94 226,785 +0.05(+0.35%)
Nov 21, 2016 13.81 13.91 13.80 13.90 152,250 +0.25(+1.84%)
Nov 18, 2016 13.54 13.69 13.52 13.65 278,568 +0.25(+1.87%)
Nov 17, 2016 13.50 13.60 13.38 13.39 227,790 -0.06(-0.43%)
Nov 16, 2016 13.38 13.48 13.29 13.45 329,541 -0.20(-1.49%)
Nov 15, 2016 13.34 13.73 13.34 13.65 403,584 +0.42(+3.21%)
Nov 14, 2016 13.13 13.30 12.81 13.23 985,401 -0.22(-1.65%)
Nov 11, 2016 13.09 13.53 12.86 13.45 877,272 +0.01(+0.07%)
Nov 10, 2016 13.82 13.86 13.43 13.44 687,019 -0.89(-6.20%)
Nov 09, 2016 14.32 14.51 14.24 14.33 378,827 -0.28(-1.92%)
Nov 08, 2016 14.56 14.71 14.50 14.61 368,062 +0.08(+0.53%)
Nov 07, 2016 14.55 14.60 14.49 14.53 481,516 +0.24(+1.69%)
Nov 04, 2016 14.31 14.45 14.22 14.29 339,140 +0.02(+0.14%)
Nov 03, 2016 14.35 14.42 14.25 14.27 285,375 +0.08(+0.54%)
Nov 02, 2016 14.26 14.28 14.06 14.20 240,524 -0.14(-1.01%)
Nov 01, 2016 14.60 14.60 14.29 14.34 319,798 -0.34(-2.30%)
Oct 31, 2016 14.71 14.80 14.65 14.68 297,348 +0.08(+0.53%)
Oct 28, 2016 14.69 14.75 14.59 14.60 227,540 -0.15(-1.05%)
Oct 27, 2016 14.89 14.93 14.76 14.76 144,034 -0.10(-0.65%)
Oct 26, 2016 14.93 14.99 14.81 14.85 220,178 -0.16(-1.09%)
Oct 25, 2016 14.91 15.07 14.87 15.02 306,720 +0.05(+0.32%)
Oct 24, 2016 14.97 15.02 14.94 14.97 119,357 +0.16(+1.11%)
Oct 21, 2016 14.78 14.84 14.76 14.80 163,201 -0.09(-0.58%)
Oct 20, 2016 14.77 14.94 14.75 14.89 152,881 +0.14(+0.98%)
Oct 19, 2016 14.77 14.84 14.72 14.75 171,090 +0.00(+0.00%)
Oct 18, 2016 14.74 14.80 14.67 14.75 402,664 +0.13(+0.86%)
Oct 17, 2016 14.59 14.65 14.54 14.62 178,411 +0.04(+0.26%)
Oct 14, 2016 14.75 14.77 14.58 14.58 182,183 -0.04(-0.26%)
Oct 13, 2016 14.56 14.68 14.50 14.62 231,244 +0.08(+0.53%)
Oct 12, 2016 14.58 14.64 14.46 14.54 107,219 -0.05(-0.33%)
Oct 11, 2016 14.58 14.63 14.49 14.59 205,449 -0.04(-0.26%)
Oct 10, 2016 14.53 14.65 14.50 14.63 283,855 +0.17(+1.20%)
Oct 07, 2016 14.58 14.59 14.36 14.46 247,437 +0.00(+0.00%)
Oct 06, 2016 14.33 14.48 14.29 14.46 178,563 +0.05(+0.34%)
Oct 05, 2016 14.41 14.45 14.35 14.41 233,914 +0.10(+0.67%)
Oct 04, 2016 14.53 14.54 14.26 14.31 279,145 -0.24(-1.66%)
Oct 03, 2016 14.38 14.58 14.34 14.55 252,564 +0.26(+1.82%)
Sep 30, 2016 14.48 14.48 14.28 14.29 572,359 -0.03(-0.20%)
Sep 29, 2016 14.60 14.60 14.27 14.32 360,627 -0.23(-1.59%)
Sep 28, 2016 14.47 14.58 14.31 14.55 404,416 +0.06(+0.40%)
Sep 27, 2016 14.42 14.52 14.40 14.50 282,813 +0.06(+0.40%)
Sep 26, 2016 14.48 14.54 14.40 14.44 358,666 +0.02(+0.13%)
Sep 23, 2016 14.54 14.57 14.41 14.42 249,621 -0.10(-0.67%)
Sep 22, 2016 14.73 14.78 14.46 14.51 633,970 -0.13(-0.86%)
Sep 21, 2016 14.45 14.66 14.30 14.64 409,192 +0.34(+2.36%)
Sep 20, 2016 14.34 14.40 14.20 14.30 293,921 +0.09(+0.61%)
Sep 19, 2016 14.21 14.30 14.16 14.22 201,668 +0.05(+0.34%)
Sep 16, 2016 13.84 14.17 13.81 14.17 467,547 +0.19(+1.38%)
Sep 15, 2016 13.81 13.99 13.65 13.97 321,675 +0.26(+1.90%)
Sep 14, 2016 13.68 13.86 13.67 13.71 320,136 +0.00(+0.00%)
Sep 13, 2016 13.86 13.94 13.63 13.71 315,988 -0.40(-2.81%)
Sep 12, 2016 13.78 14.14 13.76 14.11 338,680 +0.18(+1.32%)
Sep 09, 2016 14.05 14.05 13.91 13.93 441,111 -0.42(-2.90%)
Sep 08, 2016 14.51 14.56 14.31 14.34 422,185 -0.10(-0.67%)
Sep 07, 2016 14.37 14.45 14.29 14.44 191,285 +0.03(+0.20%)
Sep 06, 2016 14.20 14.43 14.10 14.41 298,264 +0.22(+1.57%)
Sep 02, 2016 14.22 14.19 14.19 14.19 218,286 +0.25(+1.80%)
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.