$10.15 -0.04 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
5/27/201610.0810.2310.0610.15435,721
5/26/201610.1610.3210.0910.19481,156
5/25/201610.3910.4010.0310.06579,923
5/24/201610.3510.3810.1510.26447,567
5/23/201610.1910.2710.0710.14594,279
5/20/201610.3810.6210.3810.54612,413
5/19/201610.2810.3310.0610.30568,836
5/18/201610.6310.7510.3410.35716,246
5/17/201611.0111.0410.6210.85489,853
5/16/201611.1311.2511.0311.12633,986
5/13/201611.2811.3311.0311.12569,375
5/12/201611.4211.6511.3711.56378,414
5/11/201611.5711.6011.2311.42491,673
5/10/201611.2011.4011.0511.31953,802
5/9/201611.2011.2010.6011.06614,888
5/6/201610.9911.3910.7611.372,019,257
5/5/201611.0111.0810.7610.901,165,500
5/4/201610.8910.9910.7810.86324,901
5/3/201610.9510.9710.6810.85397,566
5/2/201610.8911.1410.7711.11283,772
4/29/201611.6611.6911.3811.58356,520
4/28/201611.4711.6411.4211.47460,736
4/27/201611.0611.5511.0511.48573,680
4/26/201610.9310.9510.7810.94276,969
4/25/201610.8910.9710.7310.80449,352
4/22/201610.6010.7310.5010.70512,702
4/21/201610.8410.8410.5210.55257,314
4/20/201610.8210.9810.7210.86485,123
4/19/201610.7910.9510.7510.93419,543
4/18/201610.8010.9510.6110.61422,492
4/15/201610.9511.1510.8611.03381,960
4/14/201611.0911.1410.7510.93611,425
4/13/201611.0711.3411.0311.22550,490
4/12/201610.8811.0010.6110.99605,185
4/11/201610.8311.0110.7010.74469,945
4/8/201610.5010.5710.3810.51309,005
4/7/201610.1310.2410.0010.08430,992
4/6/201610.4110.519.9410.15381,028
4/5/201610.4910.6410.3310.45484,035
4/4/201610.9010.9910.4910.57314,305
4/1/201610.8311.0710.6511.06303,188
3/31/201611.1411.2210.7910.89453,282
3/30/201611.1011.2310.9011.02546,831
3/29/201610.9011.1410.7611.09408,006
3/28/201610.8411.1910.6611.10439,340
3/24/201610.1810.5610.0910.55311,776
3/23/201610.5210.5710.1310.20425,639
3/22/201610.6310.8210.5910.75432,069
3/21/201610.6610.9110.6310.66407,114
3/18/201610.6510.7710.5310.71399,479
3/17/201610.2910.6910.1310.57444,886
3/16/20169.299.839.109.76330,512
3/15/20169.559.779.259.39695,926
3/14/201610.2110.3510.1110.19376,240
3/11/201610.2110.4110.1610.38501,624
3/10/201610.3110.539.9710.46546,992
3/9/201610.1110.229.9110.08404,675
3/8/20169.599.659.509.53355,486
3/7/20169.359.549.209.31303,230
3/4/20169.709.719.279.45747,638
3/3/20168.829.258.739.17689,489
3/2/20168.478.708.478.65275,610
3/1/20168.478.728.468.69412,785
2/29/20168.578.648.348.40468,120
2/26/20168.548.598.148.19407,790
2/25/20168.568.618.408.59555,125
2/24/20168.308.428.138.40491,344
2/23/20168.608.618.418.45310,977
2/22/20168.598.728.568.70434,066
2/19/20168.108.318.098.22258,864
2/18/20168.418.678.238.32371,957
2/17/20168.228.538.208.41398,559
2/16/20168.058.087.867.96441,757
2/12/20168.038.067.858.06408,373
2/11/20168.168.207.978.01464,603
2/10/20168.288.518.268.44296,924
2/9/20168.208.318.058.25238,565
2/8/20168.438.438.218.32118,577
2/5/20168.388.528.338.49371,719
2/4/20168.508.678.438.47455,124
2/3/20168.108.317.968.30338,150
2/2/20168.228.247.937.97291,447
2/1/20168.188.368.158.32403,644
1/29/20168.068.238.008.20374,722
1/28/20167.587.637.447.59283,002
1/27/20167.187.377.147.31468,041
1/26/20167.137.157.057.14348,638
1/25/20167.207.277.127.18345,749
1/22/20166.947.246.917.24444,978
1/21/20166.606.806.596.75474,659
1/20/20166.806.856.546.79490,148
1/19/20166.927.006.846.95426,036
1/15/20166.907.006.806.95338,352
1/14/20167.167.197.047.10448,142
1/13/20167.137.146.997.01330,866
1/12/20167.157.156.886.94296,959
1/11/20167.217.246.936.97363,999
1/8/20167.067.096.916.92265,331
1/7/20167.107.196.906.90285,690
1/6/20167.297.477.257.31252,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center