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, 2016 9.802 9.855 9.705 9.734 435,761 -0.07(-0.69%)
May 27, 2016 9.734 9.802 9.802 9.802 451,174 -0.04(-0.39%)
May 26, 2016 9.812 9.966 9.739 9.841 498,244 +0.13(+1.29%)
May 25, 2016 10.03 10.04 9.686 9.715 600,519 -0.19(-1.95%)
May 24, 2016 9.995 10.02 9.802 9.908 463,462 +0.12(+1.18%)
May 23, 2016 9.841 9.918 9.725 9.792 615,385 -0.39(-3.80%)
May 20, 2016 10.02 10.26 10.02 10.18 634,163 +0.23(+2.33%)
May 19, 2016 9.927 9.976 9.715 9.947 589,038 -0.05(-0.48%)
May 18, 2016 10.27 10.38 9.985 9.995 741,684 -0.48(-4.61%)
May 17, 2016 10.63 10.65 10.26 10.48 507,250 -0.26(-2.43%)
May 16, 2016 10.75 10.86 10.65 10.74 656,502 +0.00(+0.00%)
May 13, 2016 10.89 10.94 10.65 10.74 589,597 -0.42(-3.81%)
May 12, 2016 11.03 11.25 10.98 11.16 391,853 +0.14(+1.23%)
May 11, 2016 11.17 11.20 10.84 11.03 509,135 +0.11(+0.97%)
May 10, 2016 10.82 11.01 10.67 10.92 987,677 +0.24(+2.26%)
May 09, 2016 10.82 10.82 10.24 10.68 636,726 -0.30(-2.73%)
May 06, 2016 10.61 11.00 10.39 10.98 2,090,973 +0.45(+4.31%)
May 05, 2016 10.63 10.70 10.39 10.53 1,206,894 +0.04(+0.37%)
May 04, 2016 10.52 10.61 10.41 10.49 336,440 +0.01(+0.09%)
May 03, 2016 10.57 10.59 10.31 10.48 411,686 -0.25(-2.34%)
May 02, 2016 10.52 10.76 10.40 10.73 293,850 -0.33(-2.99%)
Apr 29, 2016 11.14 11.16 10.87 11.06 373,312 +0.11(+0.96%)
Apr 28, 2016 10.95 11.12 10.90 10.95 482,437 -0.01(-0.09%)
Apr 27, 2016 10.56 11.03 10.55 10.96 600,701 +0.52(+4.94%)
Apr 26, 2016 10.44 10.46 10.30 10.45 290,014 +0.13(+1.30%)
Apr 25, 2016 10.40 10.48 10.25 10.31 470,517 +0.10(+0.93%)
Apr 22, 2016 10.12 10.24 10.03 10.22 536,851 +0.14(+1.42%)
Apr 21, 2016 10.35 10.35 10.05 10.08 269,434 -0.30(-2.85%)
Apr 20, 2016 10.33 10.49 10.24 10.37 507,973 -0.07(-0.64%)
Apr 19, 2016 10.30 10.46 10.27 10.44 439,304 +0.31(+3.02%)
Apr 18, 2016 10.31 10.46 10.13 10.13 442,392 -0.40(-3.81%)
Apr 15, 2016 10.46 10.65 10.37 10.53 399,951 +0.10(+0.91%)
Apr 14, 2016 10.59 10.64 10.27 10.44 640,224 -0.28(-2.59%)
Apr 13, 2016 10.57 10.83 10.53 10.72 576,419 +0.22(+2.09%)
Apr 12, 2016 10.39 10.51 10.13 10.50 633,690 +0.24(+2.33%)
Apr 11, 2016 10.34 10.51 10.21 10.26 492,080 +0.22(+2.19%)
Apr 08, 2016 10.03 10.09 9.913 10.04 323,559 +0.41(+4.27%)
Apr 07, 2016 9.674 9.779 9.550 9.627 451,292 -0.07(-0.69%)
Apr 06, 2016 9.942 10.04 9.493 9.693 398,975 -0.29(-2.87%)
Apr 05, 2016 10.02 10.16 9.865 9.980 506,834 -0.11(-1.14%)
Apr 04, 2016 10.41 10.50 10.02 10.09 329,109 -0.47(-4.43%)
Apr 01, 2016 10.34 10.57 10.17 10.56 317,468 +0.16(+1.56%)
Mar 31, 2016 10.64 10.72 10.30 10.40 474,632 -0.12(-1.18%)
Mar 30, 2016 10.60 10.72 10.41 10.52 572,587 -0.07(-0.63%)
Mar 29, 2016 10.41 10.64 10.28 10.59 427,223 -0.01(-0.09%)
Mar 28, 2016 10.35 10.69 10.18 10.60 460,033 +0.53(+5.21%)
Mar 24, 2016 9.722 10.08 10.08 10.08 334,653 +0.33(+3.43%)
Mar 23, 2016 10.05 10.09 9.674 9.741 445,687 -0.53(-5.12%)
Mar 22, 2016 10.15 10.33 10.11 10.27 452,420 +0.09(+0.84%)
Mar 21, 2016 10.18 10.42 10.16 10.18 426,289 -0.05(-0.47%)
Mar 18, 2016 10.17 10.28 10.06 10.23 418,295 +0.13(+1.32%)
Mar 17, 2016 9.827 10.21 9.674 10.09 465,841 +0.77(+8.30%)
Mar 16, 2016 8.872 9.388 8.691 9.321 346,079 +0.35(+3.94%)
Mar 15, 2016 9.120 9.331 8.834 8.968 728,705 -0.76(-7.85%)
Mar 14, 2016 9.751 9.884 9.655 9.732 393,961 -0.18(-1.83%)
Mar 11, 2016 9.751 9.942 9.706 9.913 525,251 -0.08(-0.76%)
Mar 10, 2016 9.846 10.06 9.522 9.989 572,756 +0.36(+3.77%)
Mar 09, 2016 9.655 9.760 9.464 9.627 423,736 +0.53(+5.77%)
Mar 08, 2016 9.159 9.220 9.073 9.101 372,230 +0.21(+2.36%)
Mar 07, 2016 8.929 9.111 8.786 8.891 317,512 -0.13(-1.48%)
Mar 04, 2016 9.264 9.273 8.853 9.025 782,853 +0.27(+3.05%)
Mar 03, 2016 8.423 8.834 8.333 8.758 721,965 +0.50(+6.01%)
Mar 02, 2016 8.089 8.309 8.089 8.261 288,591 -0.04(-0.46%)
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.