CPFL Energia S.A. Historical Stock Prices

CPL 
$9.2
*  
0.13
1.39%
Get CPL Alerts
*Delayed - data as of Aug. 28, 2015 10:41 ET  -  Find a broker to begin trading CPL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    CPL Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
10:41  9.21  9.26  9.17  9.20 99,561
08/27/2015 9.15 9.4 9.1301 9.33 507,633
08/26/2015 8.69 8.99 8.64 8.97 528,769
08/25/2015 9.14 9.14 8.7 8.7 484,243
08/24/2015 8.65 9.08 8.62 8.82 780,804
08/21/2015 9.66 9.69 9.36 9.36 435,372
08/20/2015 9.67 9.89 9.65 9.83 439,193
08/19/2015 9.8 9.83 9.52 9.7 298,997
08/18/2015 9.73 9.99 9.62 9.88 315,110
08/17/2015 9.74 9.965 9.65 9.71 418,549
08/14/2015 9.96 9.97 9.73 9.74 433,450
08/13/2015 10.2 10.265 10.0099 10.05 322,877
08/12/2015 10.27 10.41 10.1 10.37 519,590
08/11/2015 10.38 10.42 10.175 10.33 376,275
08/10/2015 10.25 10.62 10.18 10.62 419,482
08/07/2015 10.17 10.35 10.13 10.19 412,828
08/06/2015 10.39 10.46 10.28 10.34 581,469
08/05/2015 10.96 10.98 10.645 10.65 234,423
08/04/2015 11.09 11.25 10.87 11 226,441
08/03/2015 11.18 11.34 11.14 11.17 212,443
07/31/2015 11.23 11.34 11.16 11.23 333,401
07/30/2015 11 11.34 11 11.17 366,901
07/29/2015 11.12 11.16 10.94 10.95 396,150
07/28/2015 11.1 11.21 10.77 11.14 601,342
07/27/2015 10.92 11.24 10.86 11.03 275,952
07/24/2015 11.26 11.26 10.86 11.09 551,326
07/23/2015 11.53 11.72 11.43 11.52 293,454
07/22/2015 12.1 12.17 11.82 11.91 326,673
07/21/2015 12.17 12.2999 12.14 12.25 330,460
07/20/2015 12.15 12.29 11.99 12.25 295,751
07/17/2015 12.39 12.39 12.17 12.17 301,681
07/16/2015 12.71 12.715 12.43 12.44 395,685
07/15/2015 12.34 12.74 12.34 12.58 612,118
07/14/2015 12.33 12.47 12.28 12.39 403,471
07/13/2015 12.25 12.36 12.2 12.31 287,941
07/10/2015 11.9 12.23 11.84 12.12 643,979
07/09/2015 11.95 12.03 11.66 11.71 311,476
07/08/2015 11.96 12.04 11.74 11.76 400,693
07/07/2015 11.76 12.09 11.71 12.06 725,137
07/06/2015 11.9 11.9 11.69 11.77 705,119
07/02/2015 12.13 12.245 12.01 12.07 801,397
07/01/2015 12.22 12.27 11.87 11.9 411,634
06/30/2015 12.31 12.33 12.1 12.25 326,865
06/29/2015 12.08 12.21 12.02 12.06 390,556
06/26/2015 12.14 12.36 12.11 12.31 436,552
06/25/2015 12.3 12.35 11.91 11.97 384,073
06/24/2015 12.6 12.66 12.3 12.31 339,366
06/23/2015 12.69 12.71 12.56 12.6 262,253
06/22/2015 12.76 12.88 12.66 12.69 307,675
06/19/2015 12.49 12.63 12.43 12.49 451,966
06/18/2015 12.6 12.72 12.48 12.6 334,636
06/17/2015 12.34 12.5 12.19 12.46 471,542
06/16/2015 12.37 12.51 12.295 12.4 590,238
06/15/2015 12.21 12.31 12.16 12.3 295,471
06/12/2015 12.42 12.42 12.24 12.31 483,337
06/11/2015 12.37 12.48 12.2 12.47 389,818
06/10/2015 12.55 12.59 12.39 12.45 412,732
06/09/2015 12.56 12.57 12.29 12.32 220,327
06/08/2015 12.42 12.69 12.28 12.59 363,924
06/05/2015 12.09 12.43 12.06 12.3 665,584
06/04/2015 12.49 12.49 12.16 12.22 322,079
06/03/2015 12.48 12.62 12.415 12.51 359,044
06/02/2015 12.41 12.67 12.35 12.48 390,947
06/01/2015 12.07 12.34 11.96 12.3 318,243
05/29/2015 12.16 12.21 11.94 12 953,929
05/28/2015 12.23 12.25 12.08 12.22 276,103
05/27/2015 12.17 12.39 11.97 12.39 283,003
05/26/2015 12.56 12.6 12.25 12.3 523,911
05/22/2015 12.8 12.8 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
02/20/2015 12.1808 12.268 12.0645 12.2002 181,867
02/19/2015 12.4812 12.5878 12.4037 12.4909 175,767
02/18/2015 12.5587 12.675 12.4134 12.5394 339,986
02/17/2015 12.6072 12.6944 12.4037 12.6169 267,539
02/13/2015 12.3552 12.6072 12.3359 12.6072 449,927
02/12/2015 11.9192 12.3745 11.8707 12.2874 497,647
02/11/2015 11.861 11.9773 11.58 11.7157 582,200
02/10/2015 12.2971 12.3165 11.9095 12.0645 357,156
02/09/2015 12.2777 12.7527 12.2777 12.5587 309,674
02/06/2015 12.3165 12.3649 12.1227 12.1808 391,703
02/05/2015 12.4134 12.5684 12.3262 12.4134 334,167
02/04/2015 12.4134 12.646 12.3552 12.4134 461,905
02/03/2015 12.9657 12.9851 12.4618 12.8785 491,814
02/02/2015 12.2196 13.0336 11.9483 12.9173 756,410
01/30/2015 12.3649 12.5006 12.0839 12.1227 604,991
01/29/2015 12.9948 13.0917 12.8107 13.0433 341,256
01/28/2015 12.7622 13.0336 12.7045 12.7526 297,466
01/27/2015 12.4715 12.9754 12.4328 12.927 300,887
01/26/2015 12.2874 12.5975 12.2777 12.4715 324,877
01/23/2015 12.3649 12.4812 12.2777 12.4425 408,796
01/22/2015 13.3921 13.4115 12.7913 13.082 328,017
01/21/2015 12.6072 13.3824 12.5878 13.3534 311,613
01/20/2015 12.7332 12.8785 12.4715 12.8495 471,401
01/16/2015 13.7313 14.1189 13.7216 13.9542 259,494
01/15/2015 13.9154 13.9735 13.3485 13.3921 297,160
01/14/2015 13.8088 14.0801 13.6591 13.9348 569,899
01/13/2015 13.208 13.3852 13.0917 13.1886 344,564
01/12/2015 12.8398 12.9367 12.5587 12.7332 250,545
01/09/2015 13.2758 13.3437 12.9076 13.0239 324,229
01/08/2015 13.2661 13.7313 13.2371 13.5472 459,977
01/07/2015 13.1014 13.489 12.9851 13.2661 283,159
01/06/2015 12.7041 12.9076 12.5684 12.7041 264,218
01/05/2015 12.4812 12.5394 12.394 12.4618 250,024
01/02/2015 13.0239 13.1111 12.5587 12.8592 293,261
12/31/2014 13.4212 13.4212 13.1014 13.1499 270,308
12/30/2014 13.5956 13.8476 13.3921 13.46 267,591
12/29/2014 13.4309 13.7022 13.4018 13.4793 329,405
12/26/2014 13.3437 13.6247 13.2177 13.2952 191,512
12/24/2014 13.0723 13.1886 12.9657 13.1499 93,264
12/23/2014 13.1111 13.1596 12.8107 13.0626 261,536
12/22/2014 13.1402 13.2565 12.9948 13.2177 254,154
12/19/2014 12.9754 13.1596 12.8398 12.9561 457,213
12/18/2014 13.2274 13.4212 12.7235 12.8398 291,564
12/17/2014 12.2196 13.3243 12.2002 12.8398 426,938
12/16/2014 12.1227 12.52 11.987 12.1711 532,637
12/15/2014 13.1596 13.1983 12.5491 12.7041 470,752
12/12/2014 13.6925 13.7313 13.1886 13.3437 331,748
12/11/2014 13.7119 13.8185 13.5278 13.6247 291,560
12/10/2014 13.896 13.9929 13.6731 13.7216 312,297
12/09/2014 13.6441 13.7797 13.489 13.7604 305,412
12/08/2014 14.0704 14.1092 13.4018 13.5569 354,391
12/05/2014 14.1189 14.3515 13.896 14.1674 292,279
12/04/2014 14.1092 14.2255 13.8863 13.9639 372,727
12/03/2014 14.2158 14.5356 14.1867 14.3418 242,923
12/02/2014 14.1577 14.3515 14.0123 14.1286 811,619
12/01/2014 14.3902 14.4193 14.0123 14.1189 389,021
11/28/2014 15.0782 15.0879 14.7488 14.8941 260,456
11/26/2014 14.991 15.0879 14.7391 15.0492 378,554
11/25/2014 15.398 15.4077 14.6131 14.7391 521,135
11/24/2014 15.1073 15.2527 14.9135 14.9523 268,392
11/21/2014 14.8166 15.4949 14.7488 15.3787 643,968
11/20/2014 14.2158 14.6228 13.9348 14.1964 385,410
11/19/2014 14.0995 14.2643 13.6925 14.1092 448,236
11/18/2014 13.2565 13.4309 13.1305 13.3631 735,800
11/17/2014 13.3727 13.4696 13.1014 13.2177 291,442
11/14/2014 13.3534 13.5084 13.1692 13.2661 330,109
11/13/2014 13.7894 13.8476 13.3146 13.4309 272,085
11/12/2014 13.9445 14.1577 13.6828 13.7313 264,717
11/11/2014 13.8863 13.9154 13.6731 13.8863 186,965
11/10/2014 14.1092 14.2546 13.7507 13.8185 254,011
11/07/2014 13.7507 14.022 13.7507 14.022 332,207
11/06/2014 13.741 13.9057 13.5956 13.6731 335,209
11/05/2014 13.9057 14.1092 13.741 14.0608 725,731
11/04/2014 13.9542 14.3127 13.8088 14.1383 229,718
11/03/2014 13.9251 14.0123 13.5956 13.8863 527,568
10/31/2014 14.1867 14.4581 14.0123 14.4387 445,817
10/30/2014 14.6713 14.7875 14.3757 14.6228 336,014
10/29/2014 14.0608 14.3902 13.9348 14.2158 611,824
10/28/2014 13.5278 13.9445 13.3534 13.8088 416,556
10/27/2014 12.7429 13.4018 12.5491 13.1014 904,871
10/24/2014 13.5472 14.4968 13.4987 14.2255 424,796
10/23/2014 13.7797 13.8185 12.9948 13.3534 677,423
10/22/2014 14.4096 14.7003 14.0608 14.303 239,889
10/21/2014 14.2158 14.71 14.1867 14.3321 438,065
10/20/2014 15.0104 15.0782 14.836 14.9426 244,473
10/17/2014 15.0007 15.5143 14.6906 15.4465 323,246
10/16/2014 14.5162 14.9038 14.4096 14.6422 534,973
10/15/2014 15.6403 15.7469 14.8166 15.1364 511,802
10/14/2014 15.9407 16.4154 15.7953 16.2023 298,798
10/13/2014 15.805 16.5803 15.7856 16.212 352,597
10/10/2014 15.8826 15.931 15.5046 15.524 261,418
10/09/2014 16.5221 16.6384 15.9116 15.9407 408,634
10/08/2014 16.7256 16.871 15.8147 16.2023 380,228
10/07/2014 16.3961 16.5221 16.0957 16.2217 539,912
10/06/2014 16.212 16.2411 15.5725 15.8729 737,360
10/03/2014 14.2158 14.7972 14.2158 14.7294 297,367
10/02/2014 14.3709 14.6131 14.1674 14.429 311,227
10/01/2014 14.7875 14.9135 14.2643 14.3418 508,760
09/30/2014 14.9232 15.1848 14.7875 15.0686 477,920
09/29/2014 15.1364 15.4465 14.991 15.0879 430,733
09/26/2014 15.5046 16.0473 15.3302 16.0085 433,408
09/25/2014 15.6597 15.8428 15.5046 15.524 191,566
09/24/2014 15.4562 15.8826 15.4077 15.805 530,594
09/23/2014 15.8147 15.9988 15.4368 15.6597 358,262
09/22/2014 15.776 15.8545 15.5337 15.6887 310,905
09/19/2014 16.3089 16.4252 15.9407 16.3865 1,022,583
09/18/2014 16.0861 16.4349 15.9504 16.1054 439,224
09/17/2014 16.9194 16.9873 16.3768 16.4349 366,499
09/16/2014 16.5221 17.0357 16.5124 16.9097 657,393
09/15/2014 16.1636 16.2799 15.9988 16.2314 473,516
09/12/2014 16.5512 16.59 16.0182 16.0861 489,596
09/11/2014 16.9873 17.0551 16.7547 16.9097 324,137
09/10/2014 16.9969 17.026 16.5996 16.9 545,614
09/09/2014 17.3361 17.4912 16.9582 17.026 440,781
09/08/2014 18.5086 18.5183 17.7237 17.7431 398,918
09/05/2014 18.5959 18.7025 18.4408 18.5183 341,363
09/04/2014 19.3033 19.3614 18.8963 19.0029 357,722
09/03/2014 19.216 19.3905 19.0319 19.187 579,946
09/02/2014 19.3226 19.5552 19.0319 19.1967 369,766
08/29/2014 19.5552 19.7006 19.4292 19.5164 480,991
08/28/2014 19.5746 19.7006 19.2548 19.3905 405,767
08/27/2014 19.5843 19.7587 19.3226 19.5649 456,662
*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?