$8.44 +0.36 (%) CPFL Energia Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPL historical data

Date Open High Low Close Volume
9/3/20158.078.508.068.44569,568
9/2/20158.288.337.978.08614,205
9/1/20158.398.468.268.31487,726
8/31/20158.568.768.458.71660,818
8/28/20159.219.268.778.90463,285
8/27/20159.159.409.139.33507,633
8/26/20158.698.998.648.97528,769
8/25/20159.149.148.708.70484,243
8/24/20158.659.088.628.82780,804
8/21/20159.669.699.369.36435,372
8/20/20159.679.899.659.83439,193
8/19/20159.809.839.529.70298,997
8/18/20159.739.999.629.88315,110
8/17/20159.749.979.659.71418,549
8/14/20159.969.979.739.74433,450
8/13/201510.2010.2710.0110.05322,877
8/12/201510.2710.4110.1010.37519,590
8/11/201510.3810.4210.1810.33376,275
8/10/201510.2510.6210.1810.62419,482
8/7/201510.1710.3510.1310.19412,828
8/6/201510.3910.4610.2810.34581,469
8/5/201510.9610.9810.6510.65234,423
8/4/201511.0911.2510.8711.00226,441
8/3/201511.1811.3411.1411.17212,443
7/31/201511.2311.3411.1611.23333,401
7/30/201511.0011.3411.0011.17366,901
7/29/201511.1211.1610.9410.95396,150
7/28/201511.1011.2110.7711.14601,342
7/27/201510.9211.2410.8611.03275,952
7/24/201511.2611.2610.8611.09551,326
7/23/201511.5311.7211.4311.52293,454
7/22/201512.1012.1711.8211.91326,673
7/21/201512.1712.3012.1412.25330,460
7/20/201512.1512.2911.9912.25295,751
7/17/201512.3912.3912.1712.17301,681
7/16/201512.7112.7212.4312.44395,685
7/15/201512.3412.7412.3412.58612,118
7/14/201512.3312.4712.2812.39403,471
7/13/201512.2512.3612.2012.31287,941
7/10/201511.9012.2311.8412.12643,979
7/9/201511.9512.0311.6611.71311,476
7/8/201511.9612.0411.7411.76400,693
7/7/201511.7612.0911.7112.06725,137
7/6/201511.9011.9011.6911.77705,119
7/2/201512.1312.2512.0112.07801,397
7/1/201512.2212.2711.8711.90411,634
6/30/201512.3112.3312.1012.25326,865
6/29/201512.0812.2112.0212.06390,556
6/26/201512.1412.3612.1112.31436,552
6/25/201512.3012.3511.9111.97384,073
6/24/201512.6012.6612.3012.31339,366
6/23/201512.6912.7112.5612.60262,253
6/22/201512.7612.8812.6612.69307,675
6/19/201512.4912.6312.4312.49451,966
6/18/201512.6012.7212.4812.60334,636
6/17/201512.3412.5012.1912.46471,542
6/16/201512.3712.5112.3012.40590,238
6/15/201512.2112.3112.1612.30295,471
6/12/201512.4212.4212.2412.31483,337
6/11/201512.3712.4812.2012.47389,818
6/10/201512.5512.5912.3912.45412,732
6/9/201512.5612.5712.2912.32220,327
6/8/201512.4212.6912.2812.59363,924
6/5/201512.0912.4312.0612.30665,584
6/4/201512.4912.4912.1612.22322,079
6/3/201512.4812.6212.4212.51359,044
6/2/201512.4112.6712.3512.48390,947
6/1/201512.0712.3411.9612.30318,243
5/29/201512.1612.2111.9412.00953,929
5/28/201512.2312.2512.0812.22276,103
5/27/201512.1712.3911.9712.39283,003
5/26/201512.5612.6012.2512.30523,911
5/22/201512.8012.8012.5412.66414,703
5/21/201513.0513.0912.7912.90285,516
5/20/201513.2113.4413.1113.24222,025
5/19/201513.2813.4013.1513.21386,916
5/18/201513.7213.7313.3013.32304,703
5/15/201513.5113.9313.3813.82683,787
5/14/201512.9613.6112.9113.56643,687
5/13/201513.5613.5812.8712.88316,479
5/12/201513.1213.5813.1113.50361,562
5/11/201513.4013.4113.0613.19379,604
5/8/201513.4713.6113.2413.56215,310
5/7/201513.3013.3113.0813.23289,733
5/6/201513.5613.7813.2613.35399,278
5/5/201513.2113.7513.1813.58418,404
5/4/201512.8913.1312.8913.09382,894
5/1/201513.0713.0712.8812.99174,502
4/30/201513.5213.5312.8613.02465,568
4/29/201514.0814.2613.9014.01279,191
4/28/201514.1114.4314.0314.21315,224
4/27/201514.0714.1313.9414.01214,585
4/24/201514.0514.2113.9414.01221,402
4/23/201513.6714.1113.5914.05202,956
4/22/201513.5113.8813.4713.80421,401
4/21/201513.3913.5013.3513.36167,007
4/20/201513.4613.5313.2513.33299,419
4/17/201513.5313.5613.3713.41359,704
4/16/201513.5913.8913.5213.75221,466
4/15/201513.4213.7813.4113.65345,784
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!