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 31, 2019 15.24 15.71 15.24 15.65 17,200 +0.46(+3.03%)
May 30, 2019 14.90 15.42 14.79 15.19 18,667 +0.37(+2.50%)
May 29, 2019 14.84 14.88 14.79 14.82 7,526 +0.17(+1.16%)
May 28, 2019 14.76 14.79 14.65 14.65 13,015 -0.17(-1.15%)
May 24, 2019 14.83 14.94 14.74 14.82 9,800 +0.00(+0.00%)
May 23, 2019 14.73 14.95 14.69 14.82 9,464 +0.07(+0.47%)
May 22, 2019 14.91 14.92 14.71 14.75 21,830 +0.04(+0.27%)
May 21, 2019 14.28 14.82 14.25 14.71 24,385 +0.59(+4.18%)
May 20, 2019 14.03 14.12 13.87 14.12 18,864 +0.06(+0.43%)
May 17, 2019 14.24 14.31 14.01 14.06 12,600 -0.35(-2.43%)
May 16, 2019 14.63 14.68 14.31 14.41 16,059 -0.41(-2.77%)
May 15, 2019 14.75 14.98 14.70 14.82 11,112 -0.42(-2.76%)
May 14, 2019 15.18 15.24 15.12 15.24 8,114 +0.27(+1.80%)
May 13, 2019 15.36 15.36 14.90 14.97 20,789 -0.48(-3.11%)
May 10, 2019 15.22 15.56 15.22 15.45 17,400 +0.19(+1.25%)
May 09, 2019 15.10 15.27 15.01 15.26 6,566 +0.18(+1.19%)
May 08, 2019 15.11 15.26 15.08 15.08 15,551 +0.17(+1.14%)
May 07, 2019 14.78 14.92 14.68 14.91 5,037 +0.03(+0.20%)
May 06, 2019 14.86 14.95 14.71 14.88 15,204 -0.07(-0.47%)
May 03, 2019 14.91 15.05 14.91 14.95 6,300 +0.18(+1.22%)
May 02, 2019 14.80 14.82 14.69 14.77 12,549 -0.00(-0.02%)
May 01, 2019 14.86 15.03 14.71 14.77 11,341 -0.05(-0.33%)
Apr 30, 2019 14.57 14.85 14.47 14.82 17,468 +0.28(+1.89%)
Apr 29, 2019 14.57 14.57 14.46 14.55 10,656 +0.10(+0.68%)
Apr 26, 2019 14.42 14.51 14.36 14.45 9,957 +0.13(+0.89%)
Apr 25, 2019 14.22 14.37 14.22 14.32 19,900 +0.26(+1.82%)
Apr 24, 2019 14.39 14.39 14.06 14.06 9,831 -0.43(-2.99%)
Apr 23, 2019 14.27 14.53 14.19 14.50 18,758 +0.17(+1.17%)
Apr 22, 2019 14.26 14.33 14.21 14.33 7,989 +0.15(+1.04%)
Apr 18, 2019 14.11 14.30 14.04 14.18 7,823 +0.13(+0.91%)
Apr 17, 2019 14.36 14.36 14.02 14.05 8,583 -0.35(-2.46%)
Apr 16, 2019 14.41 14.44 14.34 14.41 17,213 -0.09(-0.61%)
Apr 15, 2019 14.52 14.52 14.34 14.50 24,548 +0.19(+1.31%)
Apr 12, 2019 14.44 14.49 14.27 14.31 21,438 -0.23(-1.56%)
Apr 11, 2019 14.71 14.71 14.50 14.54 15,141 -0.20(-1.34%)
Apr 10, 2019 14.75 14.82 14.70 14.73 7,013 +0.00(+0.00%)
Apr 09, 2019 14.77 14.77 14.66 14.73 7,524 -0.02(-0.13%)
Apr 08, 2019 14.80 14.81 14.67 14.75 5,492 -0.02(-0.13%)
Apr 05, 2019 14.73 14.83 14.72 14.77 5,486 -0.06(-0.40%)
Apr 04, 2019 14.80 14.86 14.68 14.83 18,942 +0.21(+1.41%)
Apr 03, 2019 14.67 14.93 14.60 14.63 23,735 -0.24(-1.59%)
Apr 02, 2019 15.06 15.10 14.86 14.86 22,964 -0.12(-0.79%)
Apr 01, 2019 15.48 15.50 14.98 14.98 29,451 -0.30(-1.93%)
Mar 29, 2019 15.30 15.57 15.28 15.28 11,481 -0.12(-0.77%)
Mar 28, 2019 15.10 15.39 15.10 15.39 20,233 +0.21(+1.36%)
Mar 27, 2019 15.29 15.35 15.06 15.19 14,384 -0.47(-3.02%)
Mar 26, 2019 15.57 15.69 15.42 15.66 12,673 +0.17(+1.08%)
Mar 25, 2019 15.32 15.49 15.28 15.49 14,242 +0.15(+0.96%)
Mar 22, 2019 15.21 15.34 15.08 15.34 27,026 -0.25(-1.58%)
Mar 21, 2019 15.74 15.74 15.37 15.59 24,746 -0.30(-1.86%)
Mar 20, 2019 15.90 16.04 15.71 15.89 15,033 -0.01(-0.06%)
Mar 19, 2019 15.78 15.93 15.74 15.90 8,504 +0.14(+0.87%)
Mar 18, 2019 15.55 15.76 15.50 15.76 17,940 +0.34(+2.24%)
Mar 15, 2019 15.68 15.78 15.40 15.41 50,902 -0.23(-1.45%)
Mar 14, 2019 15.90 15.90 15.58 15.64 14,767 -0.25(-1.55%)
Mar 13, 2019 15.69 15.95 15.64 15.89 8,868 +0.29(+1.83%)
Mar 12, 2019 15.66 15.96 15.53 15.60 30,548 +0.04(+0.25%)
Mar 11, 2019 15.56 15.58 15.46 15.56 11,587 +0.20(+1.28%)
Mar 08, 2019 15.41 15.51 15.34 15.36 18,491 +0.03(+0.19%)
Mar 07, 2019 15.56 15.56 15.20 15.33 20,473 -0.16(-1.02%)
Mar 06, 2019 15.92 15.94 15.41 15.49 27,144 -0.54(-3.38%)
Mar 05, 2019 15.87 16.06 15.87 16.03 6,756 +0.12(+0.74%)
Mar 04, 2019 15.83 15.91 15.72 15.91 7,399 +0.09(+0.56%)
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.