CPFL Energia S.A. Historical Stock Prices

CPL 
$12.66
*  
0.24
1.86%
Get CPL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CPL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CPL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.85  12.80  12.5373  12.66 414,703
05/21/2015 13.05 13.09 12.79 12.9 285,516
05/20/2015 13.21 13.44 13.11 13.24 222,025
05/19/2015 13.28 13.4 13.15 13.21 386,916
05/18/2015 13.72 13.73 13.3 13.32 304,703
05/15/2015 13.51 13.93 13.38 13.82 683,787
05/14/2015 12.96 13.61 12.91 13.56 643,687
05/13/2015 13.56 13.58 12.87 12.88 316,479
05/12/2015 13.12 13.58 13.11 13.5 361,562
05/11/2015 13.4 13.41 13.06 13.19 379,604
05/08/2015 13.47 13.61 13.24 13.56 215,310
05/07/2015 13.3 13.31 13.08 13.23 289,733
05/06/2015 13.56 13.78 13.26 13.35 399,278
05/05/2015 13.21 13.745 13.18 13.58 418,404
05/04/2015 12.89 13.13 12.89 13.09 382,894
05/01/2015 13.07 13.07 12.88 12.99 174,502
04/30/2015 13.52 13.53 12.855 13.02 465,568
04/29/2015 13.6441 13.8185 13.4696 13.5762 288,111
04/28/2015 13.6731 13.9832 13.5956 13.77 325,295
04/27/2015 13.6344 13.6925 13.5084 13.5762 221,441
04/24/2015 13.615 13.77 13.5084 13.5762 228,476
04/23/2015 13.2468 13.6731 13.1692 13.615 209,440
04/22/2015 13.0917 13.4503 13.053 13.3727 434,865
04/21/2015 12.9754 13.082 12.9367 12.9464 172,343
04/20/2015 13.0433 13.1111 12.8398 12.9173 308,985
04/17/2015 13.1111 13.1402 12.9561 12.9948 371,197
04/16/2015 13.1692 13.46 13.1014 13.3243 228,542
04/15/2015 13.0045 13.3485 12.9948 13.2274 356,832
04/14/2015 12.8979 13.1014 12.7913 13.0336 438,370
04/13/2015 13.0045 13.053 12.6847 12.7332 302,710
04/10/2015 13.1692 13.2758 12.9367 13.1014 345,402
04/09/2015 13.3727 13.489 13.1983 13.2758 340,768
04/08/2015 13.2468 13.3437 13.0045 13.2758 401,670
04/07/2015 13.0239 13.1983 12.8107 12.8301 295,065
04/06/2015 13.0723 13.3534 13.0336 13.1402 305,537
04/02/2015 12.801 12.9754 12.6557 12.8592 364,650
04/01/2015 12.5975 12.8882 12.4909 12.646 412,126
03/31/2015 11.8998 12.394 11.8513 12.3262 1,346,169
03/30/2015 11.5316 11.8513 11.5122 11.8223 465,023
03/27/2015 11.4056 11.6672 11.3668 11.5025 398,198
03/26/2015 11.6188 11.7641 11.299 11.4831 457,691
03/25/2015 12.1033 12.2099 11.7351 11.7448 376,484
03/24/2015 12.2487 12.2777 11.832 11.9579 410,324
03/23/2015 11.7351 12.0257 11.7351 11.9095 434,486
03/20/2015 11.2215 11.7738 11.2118 11.7157 548,138
03/19/2015 11.1924 11.2409 10.8435 10.8726 271,953
03/18/2015 10.9792 11.5703 10.9211 11.425 315,393
03/17/2015 10.6885 11.0955 10.611 11.047 307,079
03/16/2015 10.892 10.9598 10.6304 10.7563 236,899
03/13/2015 10.8532 10.8532 10.5431 10.7176 383,772
03/12/2015 11.144 11.173 10.9211 11.0858 281,864
03/11/2015 10.7951 10.9501 10.7466 10.8339 201,492
03/10/2015 10.7854 11.2118 10.7854 10.9792 396,526
03/09/2015 11.0277 11.0664 10.8145 10.8726 330,060
03/06/2015 11.2796 11.3571 11.1536 11.299 298,148
03/05/2015 11.6285 11.6575 11.3668 11.5316 402,335
03/04/2015 11.8223 11.8417 11.3184 11.58 692,721
03/03/2015 12.239 12.3262 12.0452 12.1227 529,972
03/02/2015 12.5684 12.5684 12.2099 12.2971 290,234
02/27/2015 12.8301 12.9367 12.4909 12.6557 307,902
02/26/2015 12.5684 12.8979 12.4134 12.7816 404,333
02/25/2015 12.52 12.6072 12.2777 12.5006 281,588
02/24/2015 12.3262 12.8204 12.2293 12.6169 394,083
02/23/2015 12.268 12.3649 12.1033 12.1711 183,726
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?