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 (%)
Oct 31, 2013 15.88 15.89 15.34 15.34 533,379 -0.62(-3.87%)
Oct 30, 2013 15.97 16.07 15.87 15.96 186,541 -0.17(-1.07%)
Oct 29, 2013 16.20 16.23 16.01 16.13 245,945 -0.10(-0.62%)
Oct 28, 2013 16.27 16.34 16.13 16.23 246,348 +0.04(+0.22%)
Oct 25, 2013 16.19 16.30 16.13 16.19 372,884 +0.10(+0.62%)
Oct 24, 2013 16.45 16.47 15.99 16.09 440,268 -0.49(-2.96%)
Oct 23, 2013 16.80 16.81 16.55 16.58 126,168 -0.14(-0.82%)
Oct 22, 2013 16.53 16.80 16.47 16.72 214,214 +0.18(+1.10%)
Oct 21, 2013 16.54 16.59 16.42 16.54 219,027 +0.05(+0.28%)
Oct 18, 2013 16.45 16.65 16.42 16.49 373,105 -0.05(-0.33%)
Oct 17, 2013 16.54 16.60 16.42 16.55 162,154 +0.04(+0.22%)
Oct 16, 2013 16.44 16.67 16.44 16.51 613,966 +0.27(+1.68%)
Oct 15, 2013 16.50 16.62 16.18 16.24 464,394 -0.40(-2.40%)
Oct 14, 2013 16.39 16.75 16.37 16.64 355,089 +0.07(+0.44%)
Oct 11, 2013 16.43 16.59 16.37 16.57 253,975 +0.15(+0.89%)
Oct 10, 2013 16.05 16.48 16.01 16.42 363,371 +0.53(+3.32%)
Oct 09, 2013 15.78 15.96 15.75 15.89 287,918 +0.25(+1.57%)
Oct 08, 2013 15.68 15.88 15.62 15.65 191,586 -0.03(-0.17%)
Oct 07, 2013 15.72 15.83 15.59 15.68 202,772 -0.11(-0.69%)
Oct 04, 2013 15.81 15.90 15.78 15.78 202,336 -0.13(-0.80%)
Oct 03, 2013 15.95 15.97 15.78 15.91 323,147 -0.15(-0.91%)
Oct 02, 2013 15.70 16.10 15.68 16.06 295,462 +0.45(+2.91%)
Oct 01, 2013 15.81 15.88 15.56 15.60 407,829 +0.13(+0.82%)
Sep 27, 2013 15.53 15.65 15.48 15.48 339,148 -0.20(-1.28%)
Sep 26, 2013 15.81 15.85 15.56 15.68 247,564 -0.08(-0.52%)
Sep 25, 2013 15.86 15.86 15.66 15.76 269,815 -0.16(-1.03%)
Sep 24, 2013 15.90 16.04 15.83 15.92 248,323 +0.02(+0.11%)
Sep 23, 2013 15.70 15.96 15.69 15.90 257,291 +0.24(+1.51%)
Sep 20, 2013 16.17 16.18 15.66 15.67 526,339 -0.43(-2.65%)
Sep 19, 2013 16.20 16.27 15.97 16.09 332,133 -0.17(-1.06%)
Sep 18, 2013 15.76 16.34 15.64 16.27 301,994 +0.55(+3.47%)
Sep 17, 2013 15.59 15.81 15.58 15.72 242,414 +0.21(+1.35%)
Sep 16, 2013 15.68 15.66 15.44 15.51 449,831 +0.05(+0.35%)
Sep 13, 2013 15.51 15.51 15.36 15.46 348,126 -0.05(-0.29%)
Sep 12, 2013 15.58 15.68 15.45 15.50 246,554 -0.10(-0.64%)
Sep 11, 2013 15.53 15.62 15.43 15.60 291,258 -0.17(-1.09%)
Sep 10, 2013 15.99 16.05 15.60 15.78 604,014 -0.18(-1.14%)
Sep 09, 2013 15.56 16.07 15.56 15.96 283,624 +0.52(+3.36%)
Sep 06, 2013 15.44 15.58 15.35 15.44 458,260 +0.25(+1.61%)
Sep 05, 2013 14.94 15.36 14.94 15.19 475,215 +0.32(+2.14%)
Sep 04, 2013 14.90 14.98 14.74 14.88 469,257 -0.04(-0.24%)
Sep 03, 2013 14.98 15.20 14.86 14.91 444,955 +0.07(+0.49%)
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%)
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.