CPFL Energia S.A. Historical Stock Prices

CPL 
$15.4
*  
0.17
1.09%
Get CPL Alerts
*Delayed - data as of Sep. 30, 2014 14:15 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
14:15  15.40  15.605  15.26  15.40 230,361
09/29/2014 15.62 15.94 15.47 15.57 417,397
09/26/2014 16 16.56 15.82 16.52 419,989
09/25/2014 16.16 16.349 16 16.02 185,635
09/24/2014 15.95 16.39 15.9 16.31 514,166
09/23/2014 16.32 16.51 15.93 16.16 347,170
09/22/2014 16.28 16.361 16.03 16.19 301,279
09/19/2014 16.83 16.95 16.45 16.91 990,923
09/18/2014 16.6 16.96 16.46 16.62 425,625
09/17/2014 17.46 17.53 16.9 16.96 355,152
09/16/2014 17.05 17.58 17.04 17.45 637,040
09/15/2014 16.68 16.8 16.51 16.75 458,856
09/12/2014 17.08 17.12 16.53 16.6 474,438
09/11/2014 17.53 17.6 17.29 17.45 314,101
09/10/2014 17.54 17.57 17.13 17.44 528,721
09/09/2014 17.89 18.05 17.5 17.57 427,134
09/08/2014 19.1 19.11 18.29 18.31 386,567
09/05/2014 19.19 19.3 19.03 19.11 330,794
09/04/2014 19.92 19.98 19.5 19.61 346,647
09/03/2014 19.83 20.01 19.64 19.8 561,990
09/02/2014 19.94 20.18 19.64 19.81 358,318
08/29/2014 20.18 20.33 20.05 20.14 466,099
08/28/2014 20.2 20.33 19.87 20.01 393,204
08/27/2014 20.21 20.39 19.94 20.19 442,523
08/26/2014 19.88 20.19 19.6128 19.95 558,631
08/25/2014 19.58 19.71 19.36 19.61 299,000
08/22/2014 19.51 19.53 19.02 19.29 266,994
08/21/2014 19.48 19.67 19.2 19.5 395,213
08/20/2014 18.59 19.45 18.59 19.24 369,322
08/19/2014 18.52 18.7001 18.51 18.61 457,037
08/18/2014 18.34 18.62 18.15 18.56 443,720
08/15/2014 18.1 18.32 17.87 18.08 306,762
08/14/2014 17.45 17.8 17.44 17.62 172,944
08/13/2014 17.83 18 17.27 17.43 383,662
08/12/2014 17.77 17.82 17.66 17.71 132,390
08/11/2014 17.65 17.95 17.65 17.88 196,173
08/08/2014 17.11 17.59 16.98 17.56 318,498
08/07/2014 17.25 17.47 17.13 17.26 266,903
08/06/2014 17.31 17.49 17.1 17.35 208,094
08/05/2014 17.58 17.91 17.32 17.45 219,083
08/04/2014 17.97 18.01 17.71 18.01 228,068
08/01/2014 17.44 17.94 17.41 17.94 271,114
07/31/2014 17.42 17.74 17.36 17.53 303,756
07/30/2014 18.3 18.42 18.04 18.08 240,210
07/29/2014 18.55 18.76 18.31 18.38 213,980
07/28/2014 18.59 18.89 18.545 18.88 237,300
07/25/2014 18.7 18.8 18.52 18.64 249,451
07/24/2014 18.62 18.98 18.59 18.9 306,903
07/23/2014 18.62 18.73 18.31 18.52 342,802
07/22/2014 18.78 18.94 18.58 18.87 648,372
07/21/2014 18.37 18.7 18.09 18.68 482,593
07/18/2014 18.36 18.42 18.05 18.18 1,534,494
07/17/2014 18.01 18.02 17.56 17.66 494,119
07/16/2014 18.51 18.54 18.01 18.12 364,145
07/15/2014 18.52 18.6699 18.19 18.3 429,177
07/14/2014 18.27 18.6 18.13 18.52 510,753
07/11/2014 18.17 18.27 18.03 18.11 184,281
07/10/2014 18.11 18.21 17.96 18.16 218,545
07/09/2014 17.85 18.19 17.76 18.09 171,639
07/08/2014 18 18.12 17.82 17.86 176,126
07/07/2014 17.84 17.95 17.68 17.92 329,258
07/03/2014 17.32 17.53 17.2478 17.52 203,578
07/02/2014 17.87 17.89 17.35 17.48 308,904
07/01/2014 18.24 18.36 17.86 17.9 348,448
06/30/2014 18.1 18.3 17.94 18.2 349,269
06/27/2014 18.23 18.43 18 18.28 240,455
06/26/2014 18.24 18.38 18.15 18.32 172,004
06/25/2014 18.41 18.61 18.25 18.33 299,311
06/24/2014 18.04 18.3 18.01 18.1 235,704
06/23/2014 18.17 18.27 17.9 18 182,223
06/20/2014 18.2 18.56 18.06 18.37 287,985
06/19/2014 18.43 18.73 18.21 18.32 201,351
06/18/2014 18.14 18.64 18.12 18.55 445,744
06/17/2014 17.95 18.09 17.69 17.81 301,806
06/16/2014 17.79 18.08 17.7585 18.07 392,920
06/13/2014 17.95 18.53 17.91 18.25 375,079
06/12/2014 18.14 18.23 17.9 17.98 259,406
06/11/2014 18.21 18.35 18.06 18.18 445,178
06/10/2014 18.07 18.33 17.89 18.15 491,631
06/09/2014 17.14 18.15 17.11 18.02 793,259
06/06/2014 16.96 17.31 16.81 17.17 408,960
06/05/2014 16.24 16.4 16.22 16.38 198,329
06/04/2014 16.11 16.17 16.01 16.12 310,598
06/03/2014 15.98 16.1601 15.97 16.09 401,966
06/02/2014 16 16.45 15.94 16.01 563,871
05/30/2014 16.28 16.49 15.915 16.07 852,988
05/29/2014 16.12 16.37 16.12 16.33 399,992
05/28/2014 15.76 16.19 15.658 16.12 368,292
05/27/2014 16.39 16.42 15.78 15.79 361,480
05/23/2014 16.33 16.43 16.05 16.12 229,140
05/22/2014 16.3 16.46 16.13 16.43 384,833
05/21/2014 16.08 16.27 15.91 16.05 326,682
05/20/2014 16.23 16.39 16.09 16.11 215,139
05/19/2014 16.65 16.65 16.25 16.28 297,016
05/16/2014 16.87 16.94 16.68 16.79 364,675
05/15/2014 16.92 16.98 16.42 16.57 280,555
05/14/2014 17.05 17.47 17.04 17.11 327,719
05/13/2014 17.13 17.34 16.91 16.98 266,647
05/12/2014 16.81 17.15 16.81 17.07 331,960
05/09/2014 17.17 17.28 16.75 16.82 389,245
05/08/2014 17.56 17.64 17.21 17.26 367,141
05/07/2014 17.32 17.72 17.28 17.61 520,806
05/06/2014 17.18 17.6235 17.17 17.48 401,836
05/05/2014 17.1 17.294 16.84 16.94 312,541
05/02/2014 16.78 17.27 16.7 17.19 531,677
05/01/2014 16.73 16.9 16.5 16.77 160,729
04/30/2014 16.6 16.82 16.57 16.76 523,509
04/29/2014 17.67 17.83 17.17 17.18 628,297
04/28/2014 17.19 17.44 17.05 17.32 447,140
04/25/2014 17.52 17.52 17.17 17.23 427,161
04/24/2014 17.59 17.66 17.4 17.59 354,216
04/23/2014 17.54 17.55 17.23 17.45 423,879
04/22/2014 17.61 17.86 17.49 17.55 292,387
04/21/2014 17.45 17.79 17.37 17.57 297,516
04/17/2014 17.37 17.53 17.21 17.36 476,859
04/16/2014 17.02 17.8 17.02 17.38 516,471
04/15/2014 17.29 17.66 16.84 17.62 1,046,988
04/14/2014 17.08 17.51 16.95 17.28 490,730
04/11/2014 16.83 17.11 16.75 16.98 539,500
04/10/2014 16.62 17 16.5599 16.81 399,595
04/09/2014 16.69 16.94 16.26 16.64 391,840
04/08/2014 17.09 17.16 16.7 16.75 432,140
04/07/2014 16.79 17.05 16.6 16.79 578,712
04/04/2014 16.87 17.07 16.58 16.64 475,975
04/03/2014 16.8 16.8 16.2301 16.43 433,672
04/02/2014 16.13 16.69 16.08 16.59 455,156
04/01/2014 16.44 16.55 15.87 16.1 577,975
03/31/2014 16.42 16.58 16.3 16.33 905,747
03/28/2014 16.44 16.87 16.27 16.57 959,944
03/27/2014 15.45 16.19 15.33 16.07 864,358
03/26/2014 15.26 15.42 15.14 15.15 438,870
03/25/2014 14.65 15.29 14.65 15.25 715,942
03/24/2014 14.79 14.99 14.715 14.86 492,751
03/21/2014 14.5 15.01 14.5 14.7 399,421
03/20/2014 14.49 14.8 14.17 14.69 397,440
03/19/2014 14.53 14.73 14.32 14.41 363,133
03/18/2014 14.12 14.58 14.046 14.48 477,950
03/17/2014 14.47 14.55 14.21 14.27 250,421
03/14/2014 14.46 14.48 14.2 14.47 648,293
03/13/2014 14.5 15 14.47 14.79 1,334,122
03/12/2014 13.7 14.25 13.65 14.22 807,271
03/11/2014 13.64 13.9 13.64 13.79 386,514
03/10/2014 13.9 13.93 13.36 13.46 518,805
03/07/2014 14.32 14.32 13.84 14.02 682,645
03/06/2014 14.29 14.7 14.25 14.49 455,179
03/05/2014 14.3 14.35 13.98 14.07 439,038
03/04/2014 14.38 14.5 14.15 14.29 431,283
03/03/2014 14.22 14.33 13.98 14.27 377,969
02/28/2014 14.49 14.51 14.25 14.38 623,853
02/27/2014 14.05 14.77 14 14.63 2,429,385
02/26/2014 14.02 14.08 13.78 14.02 602,192
02/25/2014 13.96 14.02 13.67 13.71 477,424
02/24/2014 14.17 14.27 13.89 13.94 345,258
02/21/2014 14.26 14.55 14.13 14.18 427,948
02/20/2014 14.02 14.43 13.91 14.26 787,148
02/19/2014 13.02 13.65 13.02 13.54 653,033
02/18/2014 13.23 13.36 12.8002 12.85 817,634
02/14/2014 14.42 14.62 14.15 14.23 753,129
02/13/2014 14.04 14.5 14.02 14.47 350,146
02/12/2014 14.73 14.81 14.27 14.51 731,938
02/11/2014 14.6 15.01 14.58 14.97 625,243
02/10/2014 14.83 14.99 14.64 14.73 338,911
02/07/2014 15.07 15.17 14.95 15.08 503,955
02/06/2014 14.52 14.97 14.52 14.86 528,490
02/05/2014 14.34 14.435 14.24 14.36 428,383
02/04/2014 14.49 14.71 14.46 14.61 395,168
02/03/2014 14.8 14.845 14.36 14.5 567,269
01/31/2014 14.73 14.99 14.69 14.74 970,595
01/30/2014 14.98 15 14.64 14.75 537,521
01/29/2014 14.8 15.05 14.75 14.85 327,191
01/28/2014 15.26 15.36 15.09 15.16 389,470
01/27/2014 15.23 15.46 15.15 15.16 443,944
01/24/2014 15.15 15.23 14.92 15.09 353,851
01/23/2014 15.93 15.93 15.43 15.57 373,431
01/22/2014 15.69 16 15.6799 15.95 440,556
01/21/2014 15.52 15.77 15.38 15.67 392,586
01/17/2014 15.87 15.91 15.73 15.73 384,493
01/16/2014 15.86 15.97 15.7 15.93 258,843
01/15/2014 15.77 15.88 15.73 15.74 313,225
01/14/2014 15.59 15.77 15.51 15.7 393,987
01/13/2014 15.5 15.61 15.35 15.44 284,100
01/10/2014 15.15 15.62 15.15 15.55 296,409
01/09/2014 15.2 15.24 15.05 15.18 321,030
01/08/2014 15.31 15.4 15.23 15.31 373,959
01/07/2014 15.7 15.7 15.3 15.34 318,622
01/06/2014 15.29 15.6 15.19 15.41 276,676
01/03/2014 15.72 15.74 15.47 15.62 338,858
01/02/2014 15.82 15.83 15.315 15.32 396,590
12/31/2013 16.03 16.24 16 16.01 310,306
12/30/2013 16.01 16.19 15.86 16.16 1,361,027
12/27/2013 16.01 16.06 15.77 16 415,492
12/26/2013 16.14 16.14 15.93 15.96 206,621
12/24/2013 16.15 16.26 16.01 16.22 237,502
12/23/2013 16.15 16.38 16.15 16.3 209,544
12/20/2013 16.08 16.35 16.07 16.23 314,089
12/19/2013 15.94 16.2 15.92 16.11 315,940
12/18/2013 16.18 16.49 15.91 16.39 357,446
12/17/2013 15.98 16.35 15.95 16.35 554,024
12/16/2013 15.95 16.32 15.87 16.07 480,650
12/13/2013 15.82 16.18 15.78 16.18 401,539
12/12/2013 15.66 15.88 15.59 15.86 366,140
12/11/2013 15.96 15.98 15.61 15.63 550,668
12/10/2013 16.08 16.15 16.06 16.1 240,151
12/09/2013 15.89 16.21 15.89 16.19 430,952
12/06/2013 15.96 16.01 15.86 15.97 315,444
12/05/2013 15.54 15.98 15.53 15.78 332,599
12/04/2013 15.65 15.83 15.47 15.49 418,148
12/03/2013 15.92 16.05 15.68 15.85 477,287
12/02/2013 16.36 16.3801 15.98 16.04 488,546
11/29/2013 16.37 16.57 16.35 16.57 140,170
11/27/2013 16.69 16.805 16.5 16.55 328,958
11/26/2013 16.6 16.76 16.3 16.72 565,086
11/25/2013 16.6 16.72 16.51 16.53 284,412
11/22/2013 16.49 16.91 16.47 16.77 758,994
11/21/2013 16.2 16.5 16.15 16.4 575,666
11/20/2013 16.55 16.74 16.31 16.35 323,502
11/19/2013 16.97 17.01 16.57 16.6 304,023
11/18/2013 16.92 17.06 16.75 16.94 439,377
11/15/2013 16.46 16.77 16.46 16.72 179,180
11/14/2013 16.55 16.71 16.485 16.53 460,284
11/13/2013 16.14 16.26 16.12 16.2 359,550
11/12/2013 15.92 16.28 15.85 16.01 486,242
11/11/2013 15.95 16.06 15.86 16.06 273,647
11/08/2013 16.1 16.1 15.65 15.91 605,528
11/07/2013 16.62 16.68 16.22 16.26 320,597
11/06/2013 16.71 16.78 16.41 16.46 334,774
11/05/2013 16.75 16.87 16.64 16.65 177,528
11/04/2013 17.15 17.23 16.92 16.96 234,351
11/01/2013 16.81 17.13 16.8 17.12 359,884
10/31/2013 17.47 17.49 16.88 16.88 484,987
10/30/2013 17.58 17.68 17.46 17.56 169,510
10/29/2013 17.83 17.86 17.62 17.75 223,491
10/28/2013 17.91 17.985 17.75 17.86 223,857
10/25/2013 17.82 17.94 17.75 17.82 338,840
10/24/2013 18.1 18.12 17.6 17.71 400,072
10/23/2013 18.49 18.5 18.21 18.25 114,649
10/22/2013 18.19 18.49 18.13 18.4 194,657
10/21/2013 18.2 18.26 18.07 18.2 199,030
10/18/2013 18.1 18.32 18.07 18.15 339,041
10/17/2013 18.2 18.27 18.065 18.21 147,350
10/16/2013 18.09 18.35 18.09 18.17 557,911
10/15/2013 18.16 18.29 17.81 17.87 421,995
10/14/2013 18.04 18.4301 18.02 18.31 322,670
10/11/2013 18.08 18.26 18.01 18.23 230,788
10/10/2013 17.66 18.14 17.62 18.07 330,196
10/09/2013 17.36 17.56 17.33 17.49 261,632
10/08/2013 17.25 17.48 17.19 17.22 174,095
10/07/2013 17.3 17.42 17.16 17.25 184,259
10/04/2013 17.4 17.5 17.36 17.37 183,863
10/03/2013 17.55 17.57 17.37 17.51 293,644
10/02/2013 17.28 17.72 17.25 17.67 268,487
10/01/2013 17.4 17.48 17.12 17.17 370,595
09/30/2013 17.11 17.38 17.055 17.25 551,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?