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 (%)
Nov 30, 2006 28.62 28.75 28.53 28.64 104,963 +0.09(+0.33%)
Nov 29, 2006 28.57 28.70 28.53 28.54 167,031 +0.32(+1.13%)
Nov 28, 2006 27.98 28.26 27.85 28.22 160,824 -0.04(-0.15%)
Nov 27, 2006 29.01 29.01 28.07 28.27 110,894 -0.73(-2.53%)
Nov 24, 2006 29.29 29.29 28.97 29.00 65,102 -0.29(-0.99%)
Nov 22, 2006 29.52 29.65 29.25 29.29 68,412 +0.15(+0.50%)
Nov 21, 2006 29.23 29.23 29.00 29.15 94,205 -0.15(-0.50%)
Nov 20, 2006 29.58 29.58 29.22 29.29 93,791 -0.03(-0.10%)
Nov 17, 2006 29.25 29.46 29.07 29.32 199,445 -0.22(-0.74%)
Nov 16, 2006 29.99 30.06 29.52 29.54 186,893 -0.44(-1.48%)
Nov 15, 2006 29.98 30.06 29.59 29.98 74,067 +0.33(+1.10%)
Nov 14, 2006 29.36 29.65 29.21 29.65 112,549 +0.80(+2.76%)
Nov 13, 2006 28.86 28.86 28.46 28.86 117,239 +0.03(+0.10%)
Nov 10, 2006 29.11 29.25 28.49 28.83 214,341 +0.44(+1.56%)
Nov 09, 2006 28.64 28.75 28.25 28.38 166,893 +0.00(+0.00%)
Nov 08, 2006 28.21 28.60 28.01 28.38 108,549 +0.11(+0.38%)
Nov 07, 2006 28.78 28.80 28.20 28.28 92,274 -0.41(-1.44%)
Nov 06, 2006 28.49 28.86 28.31 28.69 164,824 +0.46(+1.62%)
Nov 03, 2006 27.95 28.32 27.78 28.23 116,273 +0.61(+2.21%)
Nov 02, 2006 27.57 27.77 27.50 27.62 88,688 +0.05(+0.18%)
Nov 01, 2006 27.79 27.91 27.43 27.57 175,445 +0.09(+0.34%)
Oct 31, 2006 27.73 27.78 27.38 27.48 257,926 -0.01(-0.03%)
Oct 30, 2006 27.55 27.84 27.31 27.49 128,549 -0.07(-0.24%)
Oct 27, 2006 27.62 27.77 27.48 27.55 210,755 +0.00(+0.00%)
Oct 26, 2006 27.99 28.00 27.54 27.55 230,616 -0.21(-0.76%)
Oct 25, 2006 28.01 28.09 27.76 27.76 179,445 -0.25(-0.88%)
Oct 24, 2006 28.20 28.35 27.94 28.01 113,515 -0.05(-0.18%)
Oct 23, 2006 27.83 28.06 27.70 28.06 79,722 +0.36(+1.28%)
Oct 20, 2006 27.80 27.90 27.47 27.70 76,412 -0.10(-0.37%)
Oct 19, 2006 28.17 28.35 27.70 27.80 151,721 -0.33(-1.16%)
Oct 18, 2006 29.22 29.25 28.03 28.13 100,688 -0.76(-2.63%)
Oct 17, 2006 29.23 29.28 28.50 28.89 95,860 -0.43(-1.48%)
Oct 16, 2006 29.47 29.58 29.26 29.33 117,791 -0.11(-0.37%)
Oct 13, 2006 29.72 29.72 29.30 29.44 117,101 -0.26(-0.88%)
Oct 12, 2006 29.09 29.73 29.09 29.70 88,274 +0.66(+2.27%)
Oct 11, 2006 29.11 29.66 29.00 29.04 130,894 -0.33(-1.14%)
Oct 10, 2006 29.00 29.46 28.93 29.37 51,723 +0.49(+1.71%)
Oct 09, 2006 29.12 29.36 28.86 28.88 37,516 -0.28(-0.97%)
Oct 06, 2006 28.70 29.16 28.64 29.16 61,516 +0.06(+0.20%)
Oct 05, 2006 28.71 29.36 28.63 29.10 322,615 +0.81(+2.87%)
Oct 04, 2006 28.12 28.57 27.98 28.29 273,926 +0.12(+0.44%)
Oct 03, 2006 28.13 28.57 28.09 28.17 106,067 +0.04(+0.15%)
Oct 02, 2006 28.28 28.51 28.12 28.12 105,791 +0.26(+0.94%)
Sep 29, 2006 28.14 28.17 27.85 27.86 129,515 -0.57(-1.99%)
Sep 28, 2006 27.91 28.57 27.82 28.43 249,789 +0.83(+2.99%)
Sep 27, 2006 27.55 27.86 27.52 27.60 154,894 +0.20(+0.71%)
Sep 26, 2006 26.97 27.65 26.97 27.41 81,240 +0.65(+2.44%)
Sep 25, 2006 26.86 26.97 25.91 26.75 104,550 +0.04(+0.14%)
Sep 22, 2006 27.41 27.55 26.71 26.72 95,722 -1.15(-4.11%)
Sep 21, 2006 28.24 28.24 27.25 27.86 178,617 -0.38(-1.34%)
Sep 20, 2006 28.46 28.63 27.93 28.24 175,445 -0.22(-0.76%)
Sep 19, 2006 28.83 28.83 28.35 28.46 143,032 -0.38(-1.31%)
Sep 18, 2006 28.79 28.96 28.12 28.83 189,514 +0.70(+2.50%)
Sep 15, 2006 27.76 28.28 27.62 28.13 91,584 +0.50(+1.81%)
Sep 14, 2006 27.80 28.11 27.41 27.63 68,136 -0.17(-0.60%)
Sep 13, 2006 27.48 27.97 27.47 27.80 118,480 +0.38(+1.38%)
Sep 12, 2006 27.61 27.68 27.32 27.42 130,894 -0.13(-0.47%)
Sep 11, 2006 28.31 28.31 27.55 27.55 127,308 -0.94(-3.28%)
Sep 08, 2006 28.28 28.78 28.28 28.49 178,755 +0.89(+3.23%)
Sep 07, 2006 28.28 28.36 27.37 27.59 58,343 -0.54(-1.91%)
Sep 06, 2006 29.04 29.04 28.13 28.13 96,412 -0.99(-3.39%)
Sep 05, 2006 28.91 29.12 28.77 29.12 55,723 +0.30(+1.03%)
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.