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, 2015 7.153 7.249 7.038 7.163 1,167,833 +0.28(+4.02%)
Sep 29, 2015 6.647 6.972 6.637 6.886 553,252 +0.25(+3.74%)
Sep 28, 2015 6.819 6.828 6.637 6.637 408,983 -0.24(-3.47%)
Sep 25, 2015 6.895 6.933 6.781 6.876 465,167 +0.01(+0.14%)
Sep 24, 2015 6.370 6.914 6.274 6.867 1,066,358 +0.17(+2.57%)
Sep 23, 2015 6.876 7.019 6.676 6.695 646,918 -0.17(-2.50%)
Sep 22, 2015 7.029 7.062 6.800 6.867 797,230 -0.38(-5.27%)
Sep 21, 2015 7.306 7.392 7.144 7.249 515,916 -0.09(-1.17%)
Sep 18, 2015 7.726 7.779 7.268 7.335 1,151,027 -0.68(-8.46%)
Sep 17, 2015 7.841 8.175 7.802 8.013 598,853 +0.01(+0.12%)
Sep 16, 2015 7.908 8.060 7.831 8.003 391,861 +0.24(+3.07%)
Sep 15, 2015 7.621 7.793 7.611 7.764 344,140 -0.11(-1.33%)
Sep 14, 2015 7.736 7.903 7.592 7.869 618,397 +0.16(+2.11%)
Sep 11, 2015 7.497 7.736 7.449 7.707 479,837 +0.23(+3.07%)
Sep 10, 2015 7.459 7.688 7.363 7.478 526,733 -0.14(-1.88%)
Sep 09, 2015 7.793 7.888 7.607 7.621 460,054 +0.06(+0.76%)
Sep 08, 2015 7.745 7.755 7.502 7.564 361,824 -0.03(-0.38%)
Sep 04, 2015 7.860 7.592 7.592 7.592 582,502 -0.47(-5.81%)
Sep 03, 2015 7.707 8.118 7.697 8.060 596,395 +0.34(+4.46%)
Sep 02, 2015 7.908 7.955 7.607 7.717 643,135 -0.22(-2.77%)
Sep 01, 2015 8.013 8.079 7.888 7.936 510,698 -0.38(-4.59%)
Aug 31, 2015 8.175 8.366 8.070 8.318 691,943 -0.18(-2.13%)
Aug 28, 2015 8.796 8.843 8.376 8.500 485,106 -0.41(-4.61%)
Aug 27, 2015 8.738 8.977 8.719 8.910 531,543 +0.34(+4.01%)
Aug 26, 2015 8.299 8.586 8.251 8.566 553,675 +0.26(+3.10%)
Aug 25, 2015 8.729 8.729 8.309 8.309 507,051 -0.11(-1.36%)
Aug 24, 2015 8.261 8.672 8.232 8.423 817,581 -0.52(-5.77%)
Aug 21, 2015 9.225 9.254 8.939 8.939 455,878 -0.45(-4.78%)
Aug 20, 2015 9.235 9.445 9.216 9.388 459,879 +0.12(+1.34%)
Aug 19, 2015 9.359 9.388 9.092 9.264 313,080 -0.17(-1.82%)
Aug 18, 2015 9.292 9.541 9.187 9.436 329,952 +0.16(+1.75%)
Aug 17, 2015 9.302 9.517 9.216 9.273 438,263 -0.03(-0.31%)
Aug 14, 2015 9.512 9.522 9.292 9.302 453,866 -0.30(-3.08%)
Aug 13, 2015 9.741 9.803 9.560 9.598 338,085 -0.31(-3.09%)
Aug 12, 2015 9.808 9.942 9.646 9.904 544,063 +0.04(+0.39%)
Aug 11, 2015 9.913 9.951 9.717 9.865 393,998 -0.28(-2.73%)
Aug 10, 2015 9.789 10.14 9.722 10.14 439,240 +0.41(+4.22%)
Aug 07, 2015 9.713 9.884 9.674 9.732 432,273 -0.14(-1.45%)
Aug 06, 2015 9.923 9.989 9.818 9.875 608,857 -0.30(-2.91%)
Aug 05, 2015 10.47 10.49 10.17 10.17 245,464 -0.33(-3.18%)
Aug 04, 2015 10.59 10.74 10.38 10.51 237,106 -0.16(-1.52%)
Aug 03, 2015 10.68 10.83 10.64 10.67 222,449 -0.06(-0.53%)
Jul 31, 2015 10.72 10.83 10.66 10.72 349,104 +0.06(+0.54%)
Jul 30, 2015 10.51 10.83 10.51 10.67 384,182 +0.21(+2.01%)
Jul 29, 2015 10.62 10.66 10.45 10.46 414,809 -0.18(-1.71%)
Jul 28, 2015 10.60 10.71 10.29 10.64 629,666 +0.11(+1.00%)
Jul 27, 2015 10.43 10.73 10.37 10.53 288,949 -0.06(-0.54%)
Jul 24, 2015 10.75 10.75 10.37 10.59 577,294 -0.41(-3.73%)
Jul 23, 2015 11.01 11.19 10.92 11.00 307,276 -0.37(-3.27%)
Jul 22, 2015 11.56 11.62 11.29 11.37 342,060 -0.32(-2.78%)
Jul 21, 2015 11.62 11.75 11.59 11.70 346,025 +0.00(+0.00%)
Jul 20, 2015 11.60 11.74 11.45 11.70 309,681 +0.08(+0.66%)
Jul 17, 2015 11.83 11.83 11.62 11.62 315,890 -0.26(-2.17%)
Jul 16, 2015 12.14 12.15 11.87 11.88 414,322 -0.13(-1.11%)
Jul 15, 2015 11.78 12.17 11.78 12.01 640,950 +0.18(+1.53%)
Jul 14, 2015 11.78 11.91 11.73 11.83 422,475 +0.08(+0.65%)
Jul 13, 2015 11.70 11.80 11.65 11.76 301,503 +0.18(+1.57%)
Jul 10, 2015 11.36 11.68 11.31 11.57 674,311 +0.39(+3.50%)
Jul 09, 2015 11.41 11.49 11.14 11.18 326,147 -0.05(-0.43%)
Jul 08, 2015 11.42 11.50 11.21 11.23 419,566 -0.29(-2.49%)
Jul 07, 2015 11.23 11.55 11.18 11.52 759,292 +0.28(+2.46%)
Jul 06, 2015 11.36 11.36 11.16 11.24 738,331 -0.29(-2.49%)
Jul 02, 2015 11.58 11.53 11.53 11.53 859,356 +0.16(+1.43%)
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.