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 (%)
Jun 30, 2005 17.40 17.41 17.15 17.18 34,482 -0.24(-1.37%)
Jun 29, 2005 17.23 17.45 17.22 17.42 16,689 +0.33(+1.95%)
Jun 28, 2005 17.25 17.25 17.07 17.09 20,551 -0.16(-0.92%)
Jun 27, 2005 16.59 17.37 16.36 17.25 56,137 +0.84(+5.13%)
Jun 24, 2005 16.47 16.68 16.41 16.41 25,516 -0.06(-0.35%)
Jun 23, 2005 16.24 16.72 16.24 16.46 28,689 +0.09(+0.53%)
Jun 22, 2005 16.10 16.42 15.88 16.38 25,516 -0.15(-0.92%)
Jun 21, 2005 16.35 16.75 16.35 16.53 77,515 +0.04(+0.22%)
Jun 20, 2005 16.73 16.86 16.49 16.49 258,616 -0.39(-2.32%)
Jun 17, 2005 16.90 17.12 16.89 16.89 8,275 +0.10(+0.60%)
Jun 16, 2005 16.39 16.78 16.39 16.78 2,896 +0.46(+2.84%)
Jun 15, 2005 16.53 16.89 16.31 16.32 23,585 -0.36(-2.13%)
Jun 14, 2005 16.86 16.86 16.52 16.68 31,033 +0.00(+0.00%)
Jun 13, 2005 16.73 17.00 16.31 16.68 68,688 -0.21(-1.24%)
Jun 10, 2005 16.68 17.07 16.60 16.89 22,344 +0.33(+1.97%)
Jun 09, 2005 17.36 17.36 16.35 16.56 83,033 -0.67(-3.87%)
Jun 08, 2005 16.89 17.55 16.89 17.23 43,999 +0.41(+2.41%)
Jun 07, 2005 17.82 17.82 16.82 16.82 42,619 -1.00(-5.61%)
Jun 06, 2005 17.91 18.28 17.78 17.82 32,964 -0.67(-3.61%)
Jun 03, 2005 18.89 18.97 18.40 18.49 17,792 +0.04(+0.24%)
Jun 02, 2005 18.02 18.60 18.02 18.44 43,723 +0.53(+2.95%)
Jun 01, 2005 17.68 18.01 17.27 17.91 57,516 +0.22(+1.27%)
May 31, 2005 17.07 17.98 16.98 17.69 75,584 +0.99(+5.90%)
May 27, 2005 16.33 16.80 16.31 16.70 32,275 +0.28(+1.72%)
May 26, 2005 16.34 16.46 16.27 16.42 9,241 +0.26(+1.62%)
May 25, 2005 15.84 16.17 15.84 16.16 19,310 +0.46(+2.96%)
May 24, 2005 15.59 15.73 15.58 15.70 71,860 +0.11(+0.70%)
May 23, 2005 15.91 15.99 15.48 15.59 55,447 -0.50(-3.11%)
May 20, 2005 16.10 16.23 15.88 16.09 27,723 -0.19(-1.16%)
May 19, 2005 16.53 16.53 16.27 16.28 13,241 -0.15(-0.88%)
May 18, 2005 16.10 16.60 16.10 16.42 13,930 +0.39(+2.44%)
May 17, 2005 16.02 16.03 15.96 16.03 5,103 -0.14(-0.85%)
May 16, 2005 15.60 16.17 15.60 16.17 79,860 +0.49(+3.15%)
May 13, 2005 16.39 16.39 15.46 15.67 127,032 -0.78(-4.76%)
May 12, 2005 16.68 16.68 16.46 16.46 13,103 -0.33(-1.94%)
May 11, 2005 16.57 16.78 16.42 16.78 115,032 +0.22(+1.31%)
May 10, 2005 16.78 16.83 16.46 16.57 99,584 -0.10(-0.61%)
May 09, 2005 16.81 16.96 16.52 16.67 176,548 -0.26(-1.54%)
May 06, 2005 16.79 17.29 16.79 16.93 77,653 -0.44(-2.55%)
May 05, 2005 17.91 17.91 17.36 17.37 40,688 -0.25(-1.40%)
May 04, 2005 17.55 17.79 17.52 17.62 49,240 +0.22(+1.25%)
May 03, 2005 17.36 17.76 17.36 17.40 37,930 +0.18(+1.05%)
May 02, 2005 17.15 17.30 16.89 17.22 30,068 +0.22(+1.28%)
Apr 29, 2005 17.23 17.39 16.70 17.00 121,377 -0.04(-0.26%)
Apr 28, 2005 17.23 17.23 16.71 17.05 28,275 -0.11(-0.63%)
Apr 27, 2005 16.45 17.22 16.38 17.15 38,757 +0.78(+4.74%)
Apr 26, 2005 16.17 16.46 16.17 16.38 17,103 +0.38(+2.36%)
Apr 25, 2005 15.88 16.02 15.73 16.00 15,723 -0.02(-0.14%)
Apr 22, 2005 15.93 16.18 15.93 16.02 142,342 +0.17(+1.05%)
Apr 21, 2005 15.78 15.86 15.73 15.86 8,965 +0.08(+0.51%)
Apr 20, 2005 15.50 16.25 15.35 15.78 79,584 +0.41(+2.69%)
Apr 19, 2005 15.01 15.70 14.99 15.36 228,823 +0.51(+3.42%)
Apr 18, 2005 15.19 15.19 14.68 14.86 31,861 -0.15(-1.01%)
Apr 15, 2005 14.78 15.01 14.43 15.01 143,721 +0.15(+1.02%)
Apr 14, 2005 15.44 15.68 14.83 14.86 50,481 -0.51(-3.35%)
Apr 13, 2005 15.23 15.37 15.09 15.37 11,586 +0.15(+0.95%)
Apr 12, 2005 15.15 15.24 14.73 15.23 184,410 +0.07(+0.48%)
Apr 11, 2005 14.75 15.23 14.75 15.15 12,551 +0.39(+2.65%)
Apr 08, 2005 14.72 14.79 14.61 14.76 19,585 -0.03(-0.20%)
Apr 07, 2005 14.72 14.99 14.65 14.79 51,861 -0.07(-0.49%)
Apr 06, 2005 15.48 15.48 14.86 14.86 72,826 -0.47(-3.07%)
Apr 05, 2005 15.15 15.48 15.15 15.33 14,206 +0.29(+1.93%)
Apr 04, 2005 14.62 15.04 14.50 15.04 33,378 +0.22(+1.52%)
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.