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 17.47 17.49 16.88 16.88 484,682 -0.68(-3.87%)
Oct 30, 2013 17.58 17.68 17.46 17.56 169,510 -0.19(-1.07%)
Oct 29, 2013 17.83 17.86 17.62 17.75 223,491 -0.11(-0.62%)
Oct 28, 2013 17.91 17.98 17.75 17.86 223,857 +0.04(+0.22%)
Oct 25, 2013 17.82 17.94 17.75 17.82 338,840 +0.11(+0.62%)
Oct 24, 2013 18.10 18.12 17.60 17.71 400,072 -0.54(-2.96%)
Oct 23, 2013 18.49 18.50 18.21 18.25 114,649 -0.15(-0.82%)
Oct 22, 2013 18.19 18.49 18.13 18.40 194,657 +0.20(+1.10%)
Oct 21, 2013 18.20 18.26 18.07 18.20 199,030 +0.05(+0.28%)
Oct 18, 2013 18.10 18.32 18.07 18.15 339,041 -0.06(-0.33%)
Oct 17, 2013 18.20 18.27 18.07 18.21 147,350 +0.04(+0.22%)
Oct 16, 2013 18.09 18.35 18.09 18.17 557,911 +0.30(+1.68%)
Oct 15, 2013 18.16 18.29 17.81 17.87 421,995 -0.44(-2.40%)
Oct 14, 2013 18.04 18.43 18.02 18.31 322,670 +0.08(+0.44%)
Oct 11, 2013 18.08 18.26 18.01 18.23 230,788 +0.16(+0.89%)
Oct 10, 2013 17.66 18.14 17.62 18.07 330,196 +0.58(+3.32%)
Oct 09, 2013 17.36 17.56 17.33 17.49 261,632 +0.27(+1.57%)
Oct 08, 2013 17.25 17.48 17.19 17.22 174,095 -0.03(-0.17%)
Oct 07, 2013 17.30 17.42 17.16 17.25 184,259 -0.12(-0.69%)
Oct 04, 2013 17.40 17.50 17.36 17.37 183,863 -0.14(-0.80%)
Oct 03, 2013 17.55 17.57 17.37 17.51 293,644 -0.16(-0.91%)
Oct 02, 2013 17.28 17.72 17.25 17.67 268,487 +0.50(+2.91%)
Oct 01, 2013 17.40 17.48 17.12 17.17 370,595 +0.14(+0.82%)
Sep 27, 2013 17.09 17.22 17.03 17.03 308,184 -0.22(-1.28%)
Sep 26, 2013 17.40 17.44 17.12 17.25 224,962 -0.09(-0.52%)
Sep 25, 2013 17.45 17.45 17.23 17.34 245,181 -0.18(-1.03%)
Sep 24, 2013 17.50 17.65 17.42 17.52 225,652 +0.02(+0.11%)
Sep 23, 2013 17.28 17.56 17.27 17.50 233,801 +0.26(+1.51%)
Sep 20, 2013 17.80 17.81 17.23 17.24 478,285 -0.47(-2.65%)
Sep 19, 2013 17.83 17.91 17.58 17.71 301,810 -0.19(-1.06%)
Sep 18, 2013 17.34 17.98 17.21 17.90 274,422 +0.60(+3.47%)
Sep 17, 2013 17.16 17.40 17.15 17.30 220,282 +0.23(+1.35%)
Sep 16, 2013 17.25 17.23 16.99 17.07 408,762 +0.06(+0.35%)
Sep 13, 2013 17.07 17.07 16.90 17.01 316,343 -0.05(-0.29%)
Sep 12, 2013 17.15 17.26 17.00 17.06 224,044 -0.11(-0.64%)
Sep 11, 2013 17.09 17.19 16.98 17.17 264,667 -0.19(-1.09%)
Sep 10, 2013 17.60 17.66 17.17 17.36 548,868 -0.20(-1.14%)
Sep 09, 2013 17.12 17.68 17.12 17.56 257,730 +0.57(+3.35%)
Sep 06, 2013 16.99 17.14 16.89 16.99 416,421 +0.27(+1.61%)
Sep 05, 2013 16.44 16.90 16.44 16.72 431,828 +0.35(+2.14%)
Sep 04, 2013 16.40 16.49 16.22 16.37 426,414 -0.04(-0.24%)
Sep 03, 2013 16.48 16.73 16.35 16.41 404,331 +0.08(+0.49%)
Aug 30, 2013 16.39 16.40 16.01 16.33 400,363 +0.00(+0.00%)
Aug 29, 2013 16.33 16.58 16.17 16.33 268,022 +0.00(+0.00%)
Aug 28, 2013 16.42 16.75 16.30 16.33 268,603 -0.05(-0.31%)
Aug 27, 2013 16.13 16.44 16.13 16.38 441,920 +0.10(+0.61%)
Aug 26, 2013 16.52 16.55 16.21 16.28 254,528 -0.24(-1.45%)
Aug 23, 2013 16.22 16.58 16.15 16.52 270,649 +0.05(+0.30%)
Aug 22, 2013 16.23 16.55 16.14 16.47 228,072 +0.30(+1.86%)
Aug 21, 2013 16.68 16.77 16.11 16.17 362,203 -0.56(-3.35%)
Aug 20, 2013 16.63 16.90 16.62 16.73 258,854 +0.14(+0.84%)
Aug 19, 2013 17.28 17.34 16.53 16.59 639,435 -0.66(-3.83%)
Aug 16, 2013 17.60 17.63 17.22 17.25 317,429 -0.50(-2.82%)
Aug 15, 2013 18.03 18.12 17.55 17.75 418,736 -0.97(-5.18%)
Aug 14, 2013 18.77 18.83 18.48 18.72 284,483 -0.06(-0.32%)
Aug 13, 2013 18.65 18.88 18.53 18.78 494,652 -0.09(-0.48%)
Aug 12, 2013 18.95 19.19 18.69 18.87 548,600 +0.02(+0.11%)
Aug 09, 2013 18.74 18.98 18.52 18.85 492,162 +0.13(+0.69%)
Aug 08, 2013 18.18 18.76 17.96 18.72 391,808 +0.74(+4.12%)
Aug 07, 2013 17.94 18.21 17.90 17.98 261,554 +0.01(+0.06%)
Aug 06, 2013 18.36 18.36 17.91 17.97 242,491 -0.40(-2.18%)
Aug 05, 2013 18.27 18.50 18.23 18.37 298,879 -0.15(-0.81%)
Aug 02, 2013 18.79 18.91 18.48 18.52 286,346 -0.28(-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.