Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cpfl Energia S.A. (NY: CPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.40 21.72 21.23 21.40 506,338 -0.13(-0.61%)
Oct 28, 2011 21.11 21.65 21.11 21.53 349,501 +0.29(+1.36%)
Oct 27, 2011 21.37 21.55 21.16 21.24 527,525 +0.40(+1.90%)
Oct 26, 2011 20.63 20.93 20.43 20.85 447,730 +0.42(+2.06%)
Oct 25, 2011 20.65 20.65 20.21 20.43 453,557 -0.44(-2.13%)
Oct 24, 2011 20.32 21.02 20.30 20.87 469,478 +0.49(+2.38%)
Oct 21, 2011 19.98 20.47 19.96 20.39 431,631 +0.64(+3.25%)
Oct 20, 2011 19.86 20.00 19.51 19.74 412,675 -0.13(-0.66%)
Oct 19, 2011 19.87 20.16 19.74 19.88 473,380 -0.11(-0.54%)
Oct 18, 2011 19.56 20.07 19.31 19.98 557,018 +0.56(+2.88%)
Oct 17, 2011 19.80 19.84 19.37 19.42 422,320 -0.59(-2.96%)
Oct 14, 2011 19.91 20.02 19.84 20.02 338,676 +0.23(+1.17%)
Oct 13, 2011 19.60 19.85 19.30 19.79 746,341 +0.11(+0.54%)
Oct 12, 2011 19.45 19.88 19.42 19.68 494,652 +0.44(+2.31%)
Oct 11, 2011 19.18 19.44 19.07 19.23 280,767 -0.10(-0.51%)
Oct 10, 2011 19.35 19.43 19.21 19.33 385,900 +0.44(+2.31%)
Oct 07, 2011 19.31 19.43 18.83 18.90 434,489 -0.15(-0.78%)
Oct 06, 2011 19.01 19.09 18.85 19.04 442,113 +0.49(+2.66%)
Oct 05, 2011 18.28 18.58 17.97 18.55 444,578 +0.28(+1.53%)
Oct 04, 2011 18.06 18.29 17.65 18.27 838,369 -0.02(-0.09%)
Oct 03, 2011 18.26 18.59 18.14 18.29 685,546 +0.05(+0.27%)
Sep 30, 2011 18.60 18.83 18.24 18.24 747,655 -0.73(-3.86%)
Sep 29, 2011 18.99 19.17 18.62 18.97 688,731 +0.18(+0.96%)
Sep 28, 2011 19.28 19.34 18.75 18.79 430,594 -0.51(-2.65%)
Sep 27, 2011 19.25 19.35 19.17 19.30 617,126 +0.39(+2.05%)
Sep 26, 2011 18.93 18.95 18.49 18.91 663,993 +0.10(+0.53%)
Sep 23, 2011 18.41 18.85 18.33 18.81 586,677 +0.40(+2.19%)
Sep 22, 2011 18.87 19.01 18.22 18.41 1,221,415 -1.25(-6.37%)
Sep 21, 2011 20.07 20.17 19.65 19.66 478,610 -0.47(-2.33%)
Sep 20, 2011 19.93 20.29 19.76 20.13 584,141 +0.14(+0.70%)
Sep 19, 2011 20.00 20.04 19.68 19.99 1,067,682 -0.32(-1.58%)
Sep 16, 2011 20.22 20.62 20.22 20.31 634,906 -0.01(-0.04%)
Sep 15, 2011 20.73 20.73 20.29 20.32 346,291 +0.03(+0.16%)
Sep 14, 2011 20.14 20.42 19.79 20.29 507,635 +0.14(+0.69%)
Sep 13, 2011 20.43 20.43 20.02 20.15 402,318 -0.25(-1.21%)
Sep 12, 2011 20.25 20.43 20.08 20.39 540,416 -0.12(-0.56%)
Sep 09, 2011 20.63 20.69 20.34 20.51 376,077 -0.50(-2.39%)
Sep 08, 2011 21.24 21.42 20.95 21.01 307,210 -0.40(-1.88%)
Sep 07, 2011 21.23 21.42 21.09 21.42 280,872 +0.34(+1.60%)
Sep 06, 2011 20.56 21.08 20.56 21.08 651,616 -0.16(-0.74%)
Sep 02, 2011 21.47 21.55 21.10 21.23 436,117 -0.58(-2.64%)
Sep 01, 2011 21.82 22.04 21.64 21.81 710,673 +0.05(+0.23%)
Aug 31, 2011 21.56 21.79 21.47 21.76 443,557 +0.39(+1.81%)
Aug 30, 2011 21.09 21.46 21.08 21.37 484,447 +0.10(+0.46%)
Aug 29, 2011 21.20 21.29 20.84 21.28 616,714 +0.51(+2.46%)
Aug 26, 2011 20.30 20.92 20.21 20.77 695,109 +0.51(+2.52%)
Aug 25, 2011 20.63 20.67 20.16 20.25 397,434 -0.42(-2.03%)
Aug 24, 2011 20.69 20.89 20.49 20.67 317,809 +0.01(+0.04%)
Aug 23, 2011 20.39 20.68 20.27 20.67 526,083 +0.24(+1.17%)
Aug 22, 2011 21.00 21.00 20.30 20.43 614,690 -0.19(-0.92%)
Aug 19, 2011 20.89 21.32 20.58 20.62 471,182 -0.36(-1.73%)
Aug 18, 2011 20.93 21.17 20.67 20.98 729,090 -0.67(-3.10%)
Aug 17, 2011 21.49 21.68 21.40 21.65 779,186 +0.45(+2.11%)
Aug 16, 2011 20.91 21.25 20.65 21.20 631,456 +0.32(+1.53%)
Aug 15, 2011 20.27 20.92 20.27 20.89 664,149 +0.83(+4.14%)
Aug 12, 2011 20.10 20.43 19.98 20.06 667,504 +0.11(+0.56%)
Aug 11, 2011 20.03 20.33 19.89 19.94 974,476 -0.39(-1.92%)
Aug 10, 2011 20.75 21.36 20.28 20.33 819,775 -0.94(-4.43%)
Aug 09, 2011 21.21 21.28 19.95 21.28 861,720 +1.24(+6.17%)
Aug 08, 2011 21.21 21.28 19.63 20.04 1,428,870 -1.88(-8.56%)
Aug 05, 2011 22.31 22.31 21.47 21.91 1,240,563 -0.19(-0.87%)
Aug 04, 2011 23.04 23.04 22.05 22.11 1,015,610 -1.01(-4.35%)
Aug 03, 2011 23.17 23.18 22.80 23.11 913,196 -0.04(-0.17%)
Aug 02, 2011 23.06 23.29 22.87 23.15 782,618 +0.08(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.