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 (%)
Apr 30, 2014 16.60 16.82 16.57 16.76 523,509 -0.42(-2.44%)
Apr 29, 2014 17.67 17.83 17.17 17.18 628,297 -0.14(-0.81%)
Apr 28, 2014 17.19 17.44 17.05 17.32 447,140 +0.09(+0.52%)
Apr 25, 2014 17.52 17.52 17.17 17.23 427,161 -0.36(-2.05%)
Apr 24, 2014 17.59 17.66 17.40 17.59 354,216 +0.14(+0.80%)
Apr 23, 2014 17.54 17.55 17.23 17.45 420,329 -0.10(-0.57%)
Apr 22, 2014 17.61 17.86 17.49 17.55 292,387 -0.02(-0.11%)
Apr 21, 2014 17.45 17.79 17.37 17.57 297,516 +0.21(+1.21%)
Apr 17, 2014 17.37 17.36 17.36 17.36 504,600 -0.02(-0.12%)
Apr 16, 2014 17.02 17.80 17.02 17.38 516,471 -0.24(-1.36%)
Apr 15, 2014 17.29 17.66 16.84 17.62 1,046,988 +0.34(+1.97%)
Apr 14, 2014 17.08 17.51 16.95 17.28 490,730 +0.30(+1.77%)
Apr 11, 2014 16.83 17.11 16.75 16.98 539,500 +0.17(+1.01%)
Apr 10, 2014 16.62 17.00 16.56 16.81 399,595 +0.17(+1.02%)
Apr 09, 2014 16.69 16.94 16.26 16.64 391,840 -0.11(-0.66%)
Apr 08, 2014 17.09 17.16 16.70 16.75 432,140 -0.04(-0.24%)
Apr 07, 2014 16.79 17.05 16.60 16.79 578,712 +0.15(+0.90%)
Apr 04, 2014 16.87 17.07 16.58 16.64 475,975 +0.21(+1.28%)
Apr 03, 2014 16.80 16.80 16.23 16.43 433,672 -0.16(-0.96%)
Apr 02, 2014 16.13 16.69 16.08 16.59 455,156 +0.49(+3.04%)
Apr 01, 2014 16.44 16.55 15.87 16.10 577,975 -0.23(-1.41%)
Mar 31, 2014 16.42 16.58 16.30 16.33 905,747 -0.24(-1.45%)
Mar 28, 2014 16.44 16.87 16.27 16.57 960,444 +0.50(+3.11%)
Mar 27, 2014 15.45 16.19 15.33 16.07 864,358 +0.92(+6.07%)
Mar 26, 2014 15.26 15.42 15.14 15.15 438,770 -0.10(-0.66%)
Mar 25, 2014 14.65 15.29 14.65 15.25 715,942 +0.39(+2.62%)
Mar 24, 2014 14.79 14.99 14.71 14.86 492,751 +0.16(+1.09%)
Mar 21, 2014 14.50 15.01 14.50 14.70 399,421 +0.01(+0.07%)
Mar 20, 2014 14.49 14.80 14.17 14.69 397,440 +0.28(+1.94%)
Mar 19, 2014 14.53 14.73 14.32 14.41 363,133 -0.07(-0.48%)
Mar 18, 2014 14.12 14.58 14.05 14.48 477,950 +0.21(+1.47%)
Mar 17, 2014 14.47 14.55 14.21 14.27 250,421 -0.20(-1.38%)
Mar 14, 2014 14.46 14.48 14.20 14.47 648,293 -0.32(-2.16%)
Mar 13, 2014 14.50 15.00 14.47 14.79 1,334,122 +0.57(+4.01%)
Mar 12, 2014 13.70 14.25 13.65 14.22 807,271 +0.43(+3.12%)
Mar 11, 2014 13.64 13.90 13.64 13.79 386,514 +0.33(+2.45%)
Mar 10, 2014 13.90 13.93 13.36 13.46 518,805 -0.56(-3.99%)
Mar 07, 2014 14.32 14.32 13.84 14.02 682,645 -0.47(-3.24%)
Mar 06, 2014 14.29 14.70 14.25 14.49 455,179 +0.42(+2.99%)
Mar 05, 2014 14.30 14.35 13.98 14.07 439,038 -0.22(-1.54%)
Mar 04, 2014 14.38 14.50 14.15 14.29 431,283 +0.02(+0.14%)
Mar 03, 2014 14.22 14.33 13.98 14.27 377,969 -0.11(-0.76%)
Feb 28, 2014 14.49 14.51 14.25 14.38 623,853 -0.25(-1.71%)
Feb 27, 2014 14.05 14.77 14.00 14.63 2,429,385 +0.61(+4.35%)
Feb 26, 2014 14.02 14.08 13.78 14.02 602,192 +0.31(+2.26%)
Feb 25, 2014 13.96 14.02 13.67 13.71 477,364 -0.23(-1.65%)
Feb 24, 2014 14.22 14.27 13.89 13.94 345,258 -0.24(-1.69%)
Feb 21, 2014 14.26 14.55 14.13 14.18 427,948 -0.08(-0.56%)
Feb 20, 2014 14.02 14.43 13.91 14.26 787,127 +0.72(+5.32%)
Feb 19, 2014 13.02 13.65 13.02 13.54 653,033 +0.69(+5.37%)
Feb 18, 2014 13.23 13.36 12.80 12.85 817,369 -1.38(-9.70%)
Feb 14, 2014 14.42 14.23 14.23 14.23 796,700 -0.24(-1.66%)
Feb 13, 2014 14.04 14.50 14.02 14.47 350,146 -0.04(-0.28%)
Feb 12, 2014 14.73 14.81 14.27 14.51 731,938 -0.46(-3.07%)
Feb 11, 2014 14.60 15.01 14.58 14.97 625,242 +0.24(+1.63%)
Feb 10, 2014 14.83 14.99 14.64 14.73 338,911 -0.35(-2.32%)
Feb 07, 2014 15.07 15.17 14.95 15.08 503,955 +0.22(+1.48%)
Feb 06, 2014 14.52 14.97 14.52 14.86 528,490 +0.50(+3.48%)
Feb 05, 2014 14.34 14.44 14.24 14.36 428,383 -0.25(-1.71%)
Feb 04, 2014 14.49 14.71 14.46 14.61 395,168 +0.11(+0.76%)
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.