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, 2005 21.97 23.10 21.97 22.60 202,479 +0.46(+2.06%)
Oct 28, 2005 21.94 22.48 21.94 22.14 90,205 +0.20(+0.93%)
Oct 27, 2005 22.40 22.40 21.82 21.94 111,584 -0.48(-2.13%)
Oct 26, 2005 21.93 22.42 21.93 22.42 148,963 -0.10(-0.45%)
Oct 25, 2005 22.56 22.59 22.26 22.52 63,309 -0.10(-0.45%)
Oct 24, 2005 22.85 23.21 22.56 22.62 104,825 -0.12(-0.51%)
Oct 21, 2005 22.19 22.79 22.12 22.74 26,620 +0.73(+3.29%)
Oct 20, 2005 22.60 23.07 21.93 22.01 101,101 -0.77(-3.37%)
Oct 19, 2005 22.16 22.78 21.90 22.78 244,685 +0.55(+2.48%)
Oct 18, 2005 23.85 23.85 22.23 22.23 56,688 -0.54(-2.36%)
Oct 17, 2005 22.48 22.82 22.33 22.77 165,238 +0.33(+1.49%)
Oct 14, 2005 22.70 22.78 21.74 22.43 127,997 -0.38(-1.68%)
Oct 13, 2005 22.04 22.87 22.04 22.82 242,478 +0.96(+4.38%)
Oct 12, 2005 23.07 23.08 21.75 21.86 76,826 -1.39(-5.99%)
Oct 11, 2005 22.22 23.33 22.22 23.25 307,995 +1.03(+4.63%)
Oct 10, 2005 20.99 22.44 20.99 22.22 256,823 +1.41(+6.76%)
Oct 07, 2005 20.80 20.94 20.60 20.82 203,444 +0.52(+2.57%)
Oct 06, 2005 20.78 21.28 19.83 20.29 111,584 -1.13(-5.28%)
Oct 05, 2005 22.56 22.60 21.32 21.42 178,755 -1.23(-5.41%)
Oct 04, 2005 22.99 23.04 22.65 22.65 156,411 -0.30(-1.30%)
Oct 03, 2005 23.10 23.10 22.82 22.95 150,342 -0.14(-0.63%)
Sep 30, 2005 23.20 23.21 23.02 23.09 150,066 -0.36(-1.55%)
Sep 29, 2005 23.38 23.45 23.02 23.45 312,822 -0.11(-0.46%)
Sep 28, 2005 22.48 23.82 22.48 23.56 210,065 +1.09(+4.84%)
Sep 27, 2005 22.48 22.48 22.32 22.48 151,721 +0.00(+0.00%)
Sep 26, 2005 22.48 22.62 22.37 22.48 198,755 +0.00(+0.00%)
Sep 23, 2005 22.48 22.48 22.40 22.48 200,824 +0.07(+0.32%)
Sep 22, 2005 22.29 22.47 22.28 22.40 132,549 -0.07(-0.32%)
Sep 21, 2005 22.48 22.69 22.34 22.48 301,926 +0.00(+0.00%)
Sep 20, 2005 22.47 22.48 22.42 22.48 189,927 +0.01(+0.03%)
Sep 19, 2005 21.90 22.49 21.90 22.47 51,585 -0.01(-0.03%)
Sep 16, 2005 22.69 22.98 22.34 22.48 63,998 -0.40(-1.74%)
Sep 15, 2005 21.98 22.95 21.98 22.87 124,411 +1.04(+4.75%)
Sep 14, 2005 21.86 21.90 21.74 21.84 286,753 +0.09(+0.43%)
Sep 13, 2005 21.86 21.86 21.61 21.74 62,067 -0.10(-0.46%)
Sep 12, 2005 21.93 21.98 21.82 21.84 39,309 -0.04(-0.20%)
Sep 09, 2005 21.40 21.91 21.40 21.89 71,998 +0.50(+2.34%)
Sep 08, 2005 21.66 21.68 21.13 21.39 37,792 -0.36(-1.67%)
Sep 07, 2005 21.75 21.75 21.61 21.75 26,206 +0.28(+1.28%)
Sep 06, 2005 21.75 21.76 21.32 21.47 45,792 -0.33(-1.53%)
Sep 02, 2005 21.75 21.90 21.73 21.81 118,067 +0.17(+0.77%)
Sep 01, 2005 21.57 21.68 21.52 21.64 30,068 +0.20(+0.91%)
Aug 31, 2005 20.92 21.45 20.89 21.45 21,792 +0.56(+2.67%)
Aug 30, 2005 21.08 21.24 20.89 20.89 40,551 -0.01(-0.03%)
Aug 29, 2005 20.95 21.02 20.55 20.89 29,654 +0.14(+0.66%)
Aug 26, 2005 20.94 20.98 20.66 20.76 56,274 -0.25(-1.21%)
Aug 25, 2005 20.19 21.05 20.11 21.01 34,620 +0.73(+3.61%)
Aug 24, 2005 20.59 20.77 20.01 20.28 46,895 -0.49(-2.37%)
Aug 23, 2005 20.77 20.92 20.61 20.77 41,378 -0.62(-2.88%)
Aug 22, 2005 21.03 21.40 20.77 21.39 142,204 +0.62(+2.97%)
Aug 19, 2005 21.90 22.09 20.54 20.77 73,653 -1.12(-5.10%)
Aug 18, 2005 22.44 22.50 21.87 21.89 52,412 -0.44(-1.98%)
Aug 17, 2005 22.48 22.77 22.22 22.33 88,274 -0.17(-0.74%)
Aug 16, 2005 21.92 22.53 21.85 22.50 34,344 +0.68(+3.12%)
Aug 15, 2005 21.03 21.82 20.95 21.82 17,654 +1.23(+5.95%)
Aug 12, 2005 20.16 20.68 19.94 20.59 119,584 -0.46(-2.17%)
Aug 11, 2005 22.66 22.66 20.88 21.05 156,411 -1.55(-6.87%)
Aug 10, 2005 22.08 22.90 21.95 22.60 83,033 +1.03(+4.77%)
Aug 09, 2005 20.75 21.64 20.75 21.57 47,171 +0.82(+3.95%)
Aug 08, 2005 20.58 20.87 20.57 20.75 45,516 +0.19(+0.92%)
Aug 05, 2005 20.87 20.99 20.55 20.56 14,068 -0.14(-0.70%)
Aug 04, 2005 20.23 20.71 20.16 20.71 55,309 +0.04(+0.18%)
Aug 03, 2005 19.95 20.81 19.87 20.67 58,619 +0.76(+3.82%)
Aug 02, 2005 19.35 20.05 19.35 19.91 23,034 +0.55(+2.85%)
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.