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 (%)
Feb 28, 2005 16.89 17.01 16.75 16.82 69,378 -0.07(-0.43%)
Feb 25, 2005 16.86 16.91 16.81 16.89 116,963 +0.11(+0.65%)
Feb 24, 2005 16.64 16.97 16.64 16.78 44,137 +0.18(+1.09%)
Feb 23, 2005 16.71 16.82 16.60 16.60 107,860 -0.11(-0.65%)
Feb 22, 2005 16.89 17.02 16.71 16.71 88,826 -0.11(-0.65%)
Feb 18, 2005 16.83 17.02 16.82 16.82 113,515 +0.07(+0.43%)
Feb 17, 2005 17.04 17.07 16.75 16.75 71,171 -0.25(-1.49%)
Feb 16, 2005 17.02 17.02 16.75 17.00 36,275 +0.01(+0.09%)
Feb 15, 2005 17.35 17.35 16.93 16.99 28,137 -0.32(-1.84%)
Feb 14, 2005 16.86 18.06 16.86 17.31 119,722 +0.78(+4.74%)
Feb 11, 2005 15.95 16.92 15.95 16.52 94,067 +0.02(+0.13%)
Feb 10, 2005 16.49 16.53 16.48 16.50 101,791 -0.07(-0.39%)
Feb 09, 2005 16.45 16.57 16.44 16.57 84,412 +0.12(+0.71%)
Feb 08, 2005 15.81 16.54 15.75 16.45 23,999 +0.83(+5.29%)
Feb 07, 2005 15.77 15.77 15.57 15.62 8,413 -0.22(-1.37%)
Feb 04, 2005 15.26 15.84 15.25 15.84 137,377 +0.62(+4.10%)
Feb 03, 2005 15.23 15.32 15.20 15.22 87,446 +0.00(+0.00%)
Feb 02, 2005 14.75 15.23 14.75 15.22 62,895 +0.39(+2.64%)
Feb 01, 2005 14.68 14.87 14.68 14.83 55,723 +0.11(+0.74%)
Jan 31, 2005 14.72 14.72 14.62 14.72 16,275 +0.17(+1.20%)
Jan 28, 2005 14.61 14.65 14.39 14.54 67,033 -0.15(-1.04%)
Jan 27, 2005 14.83 15.01 14.64 14.70 13,103 -0.09(-0.64%)
Jan 26, 2005 14.71 14.79 14.61 14.79 22,068 +0.19(+1.29%)
Jan 25, 2005 14.50 14.64 14.50 14.60 22,620 +0.07(+0.45%)
Jan 24, 2005 14.68 14.72 14.42 14.54 104,963 -0.09(-0.64%)
Jan 21, 2005 14.50 14.65 14.46 14.63 65,654 +0.10(+0.70%)
Jan 20, 2005 14.57 14.65 14.36 14.53 26,206 -0.12(-0.84%)
Jan 19, 2005 14.49 14.72 14.46 14.65 41,654 +0.16(+1.10%)
Jan 18, 2005 15.15 15.15 14.32 14.49 82,895 -0.62(-4.08%)
Jan 14, 2005 14.94 15.12 14.83 15.11 14,206 -0.01(-0.10%)
Jan 13, 2005 14.79 15.23 14.75 15.12 86,067 +0.33(+2.25%)
Jan 12, 2005 15.01 15.01 14.79 14.79 16,551 -0.22(-1.45%)
Jan 11, 2005 15.23 15.23 14.96 15.01 80,550 -0.25(-1.66%)
Jan 10, 2005 15.38 15.41 15.15 15.26 75,722 -0.11(-0.71%)
Jan 07, 2005 15.04 15.43 15.04 15.37 318,891 +0.33(+2.17%)
Jan 06, 2005 14.57 15.09 14.57 15.04 162,342 +0.47(+3.23%)
Jan 05, 2005 14.50 14.61 14.50 14.57 94,067 +0.06(+0.40%)
Jan 04, 2005 14.54 14.60 14.50 14.51 123,722 +0.01(+0.10%)
Jan 03, 2005 14.36 14.61 14.34 14.50 95,308 +0.10(+0.70%)
Dec 31, 2004 14.38 14.40 14.38 14.40 5,793 -0.10(-0.70%)
Dec 30, 2004 14.25 14.50 14.25 14.50 164,411 +0.33(+2.30%)
Dec 29, 2004 14.08 14.22 14.08 14.17 10,896 -0.01(-0.10%)
Dec 28, 2004 14.18 14.31 14.17 14.19 30,896 +0.00(+0.00%)
Dec 27, 2004 14.17 14.32 14.17 14.19 63,723 -0.06(-0.41%)
Dec 23, 2004 13.99 14.25 13.99 14.25 61,930 +0.13(+0.92%)
Dec 22, 2004 14.07 14.13 14.07 14.12 31,723 +0.05(+0.36%)
Dec 21, 2004 13.81 14.14 13.81 14.07 183,169 +0.19(+1.36%)
Dec 20, 2004 13.88 13.88 13.80 13.88 88,550 -0.01(-0.05%)
Dec 17, 2004 13.68 13.99 13.62 13.88 206,341 +0.20(+1.48%)
Dec 16, 2004 13.20 13.68 13.15 13.68 254,754 +0.49(+3.68%)
Dec 15, 2004 12.92 13.30 12.92 13.20 175,307 +0.28(+2.19%)
Dec 14, 2004 13.23 13.26 12.87 12.91 79,998 -0.36(-2.68%)
Dec 13, 2004 13.39 13.39 13.20 13.27 72,412 -0.05(-0.38%)
Dec 10, 2004 12.91 14.17 12.87 13.32 148,273 +0.36(+2.80%)
Dec 09, 2004 13.27 13.27 12.87 12.96 131,722 -0.36(-2.67%)
Dec 08, 2004 13.41 13.41 13.20 13.31 398,200 -0.01(-0.11%)
Dec 07, 2004 13.50 13.54 13.23 13.33 61,654 -0.36(-2.60%)
Dec 06, 2004 13.41 13.85 13.38 13.68 481,785 +0.22(+1.67%)
Dec 03, 2004 13.23 13.62 13.23 13.46 104,412 +0.22(+1.70%)
Dec 02, 2004 13.49 13.49 13.16 13.23 47,033 -0.37(-2.72%)
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.