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 30, 2014 15.27 15.46 14.93 15.07 909,557 -0.24(-1.59%)
May 29, 2014 15.12 15.35 15.12 15.31 426,518 +0.20(+1.30%)
May 28, 2014 14.78 15.18 14.68 15.12 392,716 +0.31(+2.09%)
May 27, 2014 15.37 15.40 14.80 14.81 385,452 -0.31(-2.05%)
May 23, 2014 15.31 15.12 15.12 15.12 258,369 -0.17(-1.14%)
May 22, 2014 15.29 15.35 15.13 15.29 222,182 +0.24(+1.60%)
May 21, 2014 15.08 15.26 14.92 15.05 348,347 -0.06(-0.37%)
May 20, 2014 15.22 15.37 15.09 15.11 229,406 -0.16(-1.04%)
May 19, 2014 15.61 15.61 15.24 15.27 316,713 -0.48(-3.04%)
May 16, 2014 15.82 15.89 15.64 15.75 388,859 +0.21(+1.33%)
May 15, 2014 15.87 15.92 15.40 15.54 299,161 -0.51(-3.16%)
May 14, 2014 15.99 16.38 15.98 16.05 349,452 +0.12(+0.77%)
May 13, 2014 16.06 16.26 15.86 15.92 284,330 -0.08(-0.53%)
May 12, 2014 15.76 16.08 15.76 16.01 353,979 +0.23(+1.49%)
May 09, 2014 16.10 16.21 15.71 15.77 415,059 -0.41(-2.55%)
May 08, 2014 16.47 16.54 16.14 16.19 391,489 -0.33(-1.99%)
May 07, 2014 16.24 16.62 16.21 16.51 555,345 +0.12(+0.74%)
May 06, 2014 16.11 16.53 16.10 16.39 423,727 +0.51(+3.19%)
May 05, 2014 16.04 16.22 15.79 15.89 333,268 -0.23(-1.45%)
May 02, 2014 15.74 16.20 15.66 16.12 566,937 +0.39(+2.50%)
May 01, 2014 15.69 15.85 15.47 15.73 170,604 +0.01(+0.06%)
Apr 30, 2014 15.57 15.77 15.54 15.72 558,227 +0.11(+0.68%)
Apr 29, 2014 16.06 16.20 15.60 15.61 691,423 -0.13(-0.81%)
Apr 28, 2014 15.62 15.85 15.49 15.74 492,065 +0.08(+0.52%)
Apr 25, 2014 15.92 15.92 15.60 15.66 470,079 -0.33(-2.05%)
Apr 24, 2014 15.98 16.05 15.81 15.98 389,805 +0.13(+0.80%)
Apr 23, 2014 15.94 15.95 15.66 15.86 462,560 -0.09(-0.57%)
Apr 22, 2014 16.00 16.23 15.89 15.95 321,764 -0.02(-0.11%)
Apr 21, 2014 15.86 16.17 15.78 15.97 327,408 +0.19(+1.21%)
Apr 17, 2014 15.78 15.78 15.78 15.78 555,298 -0.02(-0.12%)
Apr 16, 2014 15.47 16.17 15.47 15.79 568,362 -0.22(-1.36%)
Apr 15, 2014 15.71 16.05 15.30 16.01 1,152,182 +0.31(+1.97%)
Apr 14, 2014 15.52 15.91 15.40 15.70 540,035 +0.27(+1.77%)
Apr 11, 2014 15.29 15.55 15.22 15.43 593,705 +0.15(+1.01%)
Apr 10, 2014 15.10 15.45 15.05 15.28 439,743 +0.15(+1.02%)
Apr 09, 2014 15.17 15.39 14.78 15.12 431,209 -0.10(-0.66%)
Apr 08, 2014 15.53 15.59 15.18 15.22 475,558 -0.04(-0.24%)
Apr 07, 2014 15.26 15.49 15.08 15.26 636,857 +0.14(+0.90%)
Apr 04, 2014 15.33 15.51 15.07 15.12 523,797 +0.19(+1.28%)
Apr 03, 2014 15.27 15.27 14.75 14.93 477,244 -0.15(-0.96%)
Apr 02, 2014 14.66 15.17 14.61 15.08 500,886 +0.45(+3.04%)
Apr 01, 2014 14.94 15.04 14.42 14.63 636,045 -0.21(-1.41%)
Mar 31, 2014 14.92 15.07 14.81 14.84 996,750 -0.22(-1.45%)
Mar 28, 2014 14.94 15.33 14.78 15.06 1,056,942 +0.45(+3.11%)
Mar 27, 2014 14.04 14.71 13.93 14.60 951,202 +0.84(+6.07%)
Mar 26, 2014 13.87 14.01 13.76 13.77 482,854 -0.09(-0.66%)
Mar 25, 2014 13.31 13.89 13.31 13.86 787,874 +0.35(+2.62%)
Mar 24, 2014 13.44 13.62 13.37 13.50 542,259 +0.15(+1.09%)
Mar 21, 2014 13.18 13.64 13.18 13.36 439,552 +0.01(+0.07%)
Mar 20, 2014 13.17 13.45 12.88 13.35 437,372 +0.25(+1.94%)
Mar 19, 2014 13.20 13.39 13.01 13.09 399,618 -0.06(-0.48%)
Mar 18, 2014 12.83 13.25 12.76 13.16 525,971 +0.19(+1.47%)
Mar 17, 2014 13.15 13.22 12.91 12.97 275,581 -0.18(-1.38%)
Mar 14, 2014 13.14 13.16 12.90 13.15 713,429 -0.29(-2.16%)
Mar 13, 2014 13.18 13.63 13.15 13.44 1,468,165 +0.52(+4.01%)
Mar 12, 2014 12.45 12.95 12.40 12.92 888,380 +0.39(+3.12%)
Mar 11, 2014 12.39 12.63 12.39 12.53 425,348 +0.30(+2.45%)
Mar 10, 2014 12.63 12.66 12.14 12.23 570,930 -0.51(-3.99%)
Mar 07, 2014 13.01 13.01 12.58 12.74 751,232 -0.43(-3.24%)
Mar 06, 2014 12.99 13.36 12.95 13.17 500,912 +0.38(+2.99%)
Mar 05, 2014 12.99 13.04 12.70 12.79 483,149 -0.20(-1.54%)
Mar 04, 2014 13.07 13.18 12.86 12.99 474,615 +0.02(+0.14%)
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.