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, 2010 54.47 55.84 54.47 55.45 141,153 +0.45(+0.81%)
Nov 29, 2010 55.04 55.12 54.16 55.00 184,876 -0.30(-0.55%)
Nov 26, 2010 55.11 55.37 54.96 55.31 55,820 -0.22(-0.39%)
Nov 24, 2010 55.32 55.53 55.53 55.53 224,645 +0.45(+0.81%)
Nov 23, 2010 55.65 55.65 54.57 55.08 126,912 -0.77(-1.38%)
Nov 22, 2010 55.71 56.26 55.11 55.86 183,036 -0.27(-0.47%)
Nov 19, 2010 55.72 56.14 55.40 56.12 83,259 +0.23(+0.41%)
Nov 18, 2010 55.97 56.17 55.40 55.89 117,833 +0.51(+0.92%)
Nov 17, 2010 55.04 55.58 54.86 55.39 120,648 +0.61(+1.11%)
Nov 16, 2010 55.28 55.62 54.37 54.78 347,725 -1.78(-3.15%)
Nov 15, 2010 56.56 56.56 56.07 56.56 80,508 +0.70(+1.26%)
Nov 12, 2010 56.00 56.31 55.68 55.86 130,418 -0.16(-0.29%)
Nov 11, 2010 55.83 56.45 55.60 56.02 178,144 -1.40(-2.43%)
Nov 10, 2010 57.42 57.63 56.52 57.42 176,838 +1.06(+1.88%)
Nov 09, 2010 56.64 57.13 56.11 56.36 142,789 -0.45(-0.78%)
Nov 08, 2010 56.13 56.94 56.07 56.80 109,356 -0.26(-0.45%)
Nov 05, 2010 57.07 57.15 56.61 57.06 98,226 -0.34(-0.58%)
Nov 04, 2010 56.70 57.39 56.57 57.39 167,539 +1.15(+2.04%)
Nov 03, 2010 56.38 56.70 55.52 56.25 249,014 -1.03(-1.80%)
Nov 02, 2010 56.62 57.37 56.61 57.28 86,709 +1.08(+1.92%)
Nov 01, 2010 56.01 56.54 56.01 56.20 128,935 +0.11(+0.19%)
Oct 29, 2010 56.29 56.71 55.96 56.09 93,257 -0.20(-0.36%)
Oct 28, 2010 56.95 56.95 56.12 56.29 102,092 -0.24(-0.43%)
Oct 27, 2010 56.16 56.54 55.97 56.54 119,230 +0.61(+1.09%)
Oct 25, 2010 56.41 56.78 55.77 55.93 267,890 -0.31(-0.56%)
Oct 22, 2010 57.04 57.04 56.06 56.24 89,338 -0.66(-1.15%)
Oct 21, 2010 56.75 57.21 56.29 56.89 250,127 -0.33(-0.57%)
Oct 20, 2010 56.48 57.38 56.48 57.22 287,108 +0.87(+1.54%)
Oct 19, 2010 56.50 57.06 55.86 56.36 353,849 -1.05(-1.82%)
Oct 18, 2010 57.19 57.92 57.14 57.40 323,634 -0.37(-0.65%)
Oct 15, 2010 57.85 58.02 57.37 57.78 275,940 +0.43(+0.75%)
Oct 14, 2010 57.59 57.80 56.81 57.35 221,137 -0.28(-0.49%)
Oct 13, 2010 57.86 58.17 57.46 57.63 468,909 -0.18(-0.31%)
Oct 12, 2010 57.80 57.82 56.89 57.81 121,806 +0.45(+0.79%)
Oct 11, 2010 57.16 57.53 57.12 57.35 115,202 +0.29(+0.51%)
Oct 08, 2010 57.07 57.28 56.48 57.07 189,913 +0.26(+0.45%)
Oct 07, 2010 57.87 57.87 56.51 56.81 3,004 -0.72(-1.25%)
Oct 06, 2010 57.89 57.89 57.23 57.53 181,116 -0.02(-0.04%)
Oct 05, 2010 56.78 57.91 56.75 57.55 353,990 +1.09(+1.94%)
Oct 04, 2010 56.07 56.57 55.64 56.46 262,212 +0.55(+0.99%)
Oct 01, 2010 55.90 56.21 55.17 55.90 221,047 +0.94(+1.70%)
Sep 30, 2010 54.93 55.04 54.45 54.97 196,524 +0.60(+1.10%)
Sep 29, 2010 55.60 55.60 54.27 54.37 246,373 -0.23(-0.43%)
Sep 28, 2010 53.54 54.68 53.50 54.60 393 +1.04(+1.94%)
Sep 27, 2010 54.32 54.43 53.53 53.56 324,989 -0.73(-1.34%)
Sep 24, 2010 55.05 55.25 54.19 54.29 229,056 -0.42(-0.77%)
Sep 23, 2010 54.71 55.30 54.62 54.71 208,041 -0.38(-0.69%)
Sep 22, 2010 55.53 56.00 54.94 55.09 160,016 -0.22(-0.40%)
Sep 21, 2010 55.22 55.55 54.86 55.31 137,817 -0.33(-0.59%)
Sep 20, 2010 55.47 55.69 55.05 55.64 98,723 +0.56(+1.02%)
Sep 17, 2010 55.07 55.56 54.90 55.07 96,853 -1.02(-1.82%)
Sep 15, 2010 55.70 56.21 55.22 56.10 101,448 +0.64(+1.15%)
Sep 14, 2010 55.66 55.91 54.93 55.46 199 +0.23(+0.42%)
Sep 13, 2010 55.36 55.76 54.72 55.22 163,815 +0.09(+0.17%)
Sep 10, 2010 55.43 55.47 54.91 55.13 137,889 -0.09(-0.17%)
Sep 09, 2010 54.43 55.34 53.95 55.22 351,427 +1.56(+2.91%)
Sep 08, 2010 56.89 57.24 53.49 53.66 892 -2.73(-4.85%)
Sep 07, 2010 56.53 57.00 56.07 56.39 243 -0.02(-0.03%)
Sep 03, 2010 57.27 57.27 56.07 56.41 127,881 -0.02(-0.04%)
Sep 02, 2010 57.42 57.49 56.15 56.43 2,416 -0.55(-0.97%)
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.