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, 2007 43.86 44.78 42.91 43.22 218,065 +0.44(+1.02%)
Nov 29, 2007 43.12 44.02 42.67 42.78 199,307 -0.33(-0.77%)
Nov 28, 2007 42.61 43.24 42.42 43.12 294,505 +1.31(+3.12%)
Nov 27, 2007 39.67 42.46 39.03 41.81 350,721 +1.85(+4.63%)
Nov 26, 2007 41.65 42.04 39.61 39.96 243,927 -1.73(-4.15%)
Nov 23, 2007 42.36 42.36 41.39 41.69 115,198 -0.80(-1.89%)
Nov 21, 2007 43.67 43.67 41.75 42.49 161,114 -2.53(-5.62%)
Nov 20, 2007 44.95 45.68 43.91 45.02 58,316 +0.77(+1.74%)
Nov 19, 2007 46.08 46.08 43.91 44.25 84,826 -1.47(-3.22%)
Nov 16, 2007 46.66 46.76 45.35 45.73 122,618 +0.28(+0.62%)
Nov 15, 2007 46.94 46.94 44.97 45.44 99,736 -0.59(-1.28%)
Nov 14, 2007 45.07 47.12 45.07 46.03 163,915 +0.62(+1.36%)
Nov 13, 2007 42.21 46.20 42.21 45.41 135,077 +2.78(+6.51%)
Nov 12, 2007 44.68 45.78 42.35 42.64 180,410 -2.68(-5.90%)
Nov 09, 2007 45.60 46.94 44.95 45.31 130,226 -2.18(-4.58%)
Nov 08, 2007 48.48 49.12 45.91 47.49 181,100 -0.29(-0.61%)
Nov 07, 2007 47.39 49.08 47.39 47.78 85,062 -1.00(-2.05%)
Nov 06, 2007 48.41 49.58 48.37 48.78 133,377 +1.61(+3.41%)
Nov 05, 2007 45.77 47.65 45.76 47.17 143,601 -0.65(-1.35%)
Nov 02, 2007 47.49 48.02 46.40 47.81 157,790 +1.09(+2.33%)
Nov 01, 2007 47.37 48.13 46.04 46.73 233,651 -1.50(-3.11%)
Oct 31, 2007 46.78 49.10 46.76 48.23 155,997 +1.44(+3.07%)
Oct 30, 2007 46.47 47.43 46.40 46.79 142,204 -0.32(-0.68%)
Oct 29, 2007 46.22 47.47 46.22 47.11 229,651 +1.07(+2.33%)
Oct 26, 2007 45.02 46.20 45.02 46.04 149,652 +0.87(+1.93%)
Oct 25, 2007 45.49 46.20 44.68 45.17 92,964 +0.46(+1.04%)
Oct 24, 2007 44.18 45.31 43.99 44.70 132,825 -0.06(-0.13%)
Oct 23, 2007 43.90 45.36 43.58 44.76 112,136 +1.58(+3.66%)
Oct 22, 2007 41.83 43.41 41.33 43.18 232,961 +1.11(+2.64%)
Oct 19, 2007 43.81 43.87 42.05 42.07 128,549 -1.73(-3.94%)
Oct 18, 2007 43.19 43.94 42.74 43.80 111,584 +0.84(+1.96%)
Oct 17, 2007 43.46 43.54 41.79 42.96 191,721 +0.54(+1.26%)
Oct 16, 2007 43.02 43.28 41.84 42.42 143,997 -1.19(-2.73%)
Oct 15, 2007 45.49 45.49 43.28 43.61 127,722 -1.33(-2.95%)
Oct 12, 2007 44.22 45.12 44.04 44.94 47,585 +0.71(+1.61%)
Oct 11, 2007 44.36 46.37 43.52 44.23 319,718 -1.54(-3.37%)
Oct 10, 2007 46.26 46.64 45.03 45.77 168,548 -0.47(-1.01%)
Oct 09, 2007 44.77 46.62 44.77 46.23 151,032 +1.68(+3.78%)
Oct 08, 2007 44.45 44.94 43.61 44.55 194,341 +0.01(+0.03%)
Oct 05, 2007 43.66 44.81 43.66 44.54 154,480 +1.17(+2.69%)
Oct 04, 2007 43.52 44.08 43.09 43.37 196,272 +0.25(+0.57%)
Oct 03, 2007 43.79 44.16 43.04 43.12 140,687 -0.67(-1.52%)
Oct 02, 2007 43.29 44.23 42.43 43.79 271,719 -0.07(-0.15%)
Oct 01, 2007 42.92 43.90 42.78 43.86 105,101 +1.64(+3.88%)
Sep 28, 2007 42.78 42.81 41.20 42.22 206,479 -0.30(-0.72%)
Sep 27, 2007 42.15 42.77 41.71 42.52 185,790 +0.45(+1.07%)
Sep 26, 2007 42.92 43.31 41.69 42.07 209,513 +0.01(+0.02%)
Sep 25, 2007 40.77 42.43 40.43 42.07 235,582 +0.97(+2.36%)
Sep 24, 2007 40.85 41.37 40.53 41.09 126,066 +0.72(+1.78%)
Sep 21, 2007 39.89 40.69 39.66 40.38 201,513 +1.33(+3.42%)
Sep 20, 2007 39.98 40.37 38.68 39.04 165,376 +0.07(+0.17%)
Sep 19, 2007 39.16 40.09 38.79 38.98 206,755 +0.05(+0.13%)
Sep 18, 2007 37.08 39.43 36.85 38.93 148,963 +2.57(+7.06%)
Sep 17, 2007 36.92 36.92 36.19 36.36 100,688 -0.95(-2.55%)
Sep 14, 2007 37.16 38.07 37.12 37.31 127,170 +0.03(+0.08%)
Sep 13, 2007 37.26 37.60 37.05 37.28 99,998 +0.40(+1.08%)
Sep 12, 2007 37.16 38.01 36.77 36.88 138,066 -0.07(-0.20%)
Sep 11, 2007 36.53 36.95 35.95 36.95 141,514 +0.88(+2.43%)
Sep 10, 2007 36.14 36.40 35.43 36.08 140,135 -0.22(-0.62%)
Sep 07, 2007 36.82 36.89 35.82 36.30 180,824 -0.54(-1.46%)
Sep 06, 2007 37.45 37.64 36.73 36.84 202,203 +0.12(+0.32%)
Sep 05, 2007 37.31 37.60 36.61 36.72 413,234 -1.02(-2.71%)
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.