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, 2006 26.64 26.75 26.16 26.50 205,513 +0.51(+1.98%)
Jun 29, 2006 25.01 26.22 25.01 25.98 323,167 +1.41(+5.75%)
Jun 28, 2006 25.38 25.38 24.31 24.57 152,549 -0.66(-2.62%)
Jun 27, 2006 25.28 25.38 24.98 25.23 50,619 +0.09(+0.37%)
Jun 26, 2006 25.34 25.40 25.01 25.14 69,516 -0.10(-0.40%)
Jun 23, 2006 25.14 25.34 24.72 25.24 98,067 -0.14(-0.54%)
Jun 22, 2006 25.27 25.48 24.90 25.38 102,894 -0.18(-0.71%)
Jun 21, 2006 25.30 25.74 25.25 25.56 167,169 +0.41(+1.61%)
Jun 20, 2006 25.69 25.89 25.06 25.15 133,790 -0.54(-2.09%)
Jun 19, 2006 26.83 26.83 25.45 25.69 110,756 -0.41(-1.56%)
Jun 16, 2006 26.39 26.39 25.99 26.09 25,240 -0.22(-0.85%)
Jun 15, 2006 25.43 26.39 25.43 26.32 93,377 +0.99(+3.92%)
Jun 14, 2006 25.88 26.25 24.51 25.32 180,962 -0.74(-2.84%)
Jun 13, 2006 25.99 26.11 25.29 26.06 277,512 -0.54(-2.02%)
Jun 12, 2006 27.26 27.30 26.33 26.60 247,168 -0.12(-0.43%)
Jun 09, 2006 27.00 27.37 26.72 26.72 142,618 -0.01(-0.05%)
Jun 08, 2006 27.89 27.89 26.51 26.73 204,272 -1.19(-4.26%)
Jun 07, 2006 27.95 28.47 27.66 27.92 103,032 -0.10(-0.36%)
Jun 06, 2006 28.60 28.60 27.56 28.02 89,791 -0.25(-0.87%)
Jun 05, 2006 28.74 29.11 28.27 28.27 104,274 -0.47(-1.64%)
Jun 02, 2006 29.11 29.11 28.39 28.74 252,685 +0.46(+1.64%)
Jun 01, 2006 27.56 28.48 26.88 28.28 65,792 +1.38(+5.15%)
May 31, 2006 26.97 27.33 26.84 26.89 78,067 -0.01(-0.03%)
May 30, 2006 27.37 27.55 26.41 26.90 211,582 -1.42(-5.02%)
May 26, 2006 28.28 28.67 27.99 28.32 153,652 +0.59(+2.14%)
May 25, 2006 26.35 27.76 26.35 27.72 219,858 +1.55(+5.93%)
May 24, 2006 26.46 27.04 25.05 26.17 268,409 -0.63(-2.35%)
May 23, 2006 28.71 29.74 26.75 26.80 333,649 -1.38(-4.91%)
May 22, 2006 29.51 29.62 27.52 28.19 210,479 -2.98(-9.56%)
May 19, 2006 31.54 31.95 30.81 31.17 168,411 -0.08(-0.26%)
May 18, 2006 30.92 31.47 29.89 31.25 109,239 +0.57(+1.84%)
May 17, 2006 31.68 31.68 29.98 30.68 105,515 -1.25(-3.93%)
May 16, 2006 33.17 33.24 31.90 31.94 106,894 +0.10(+0.32%)
May 15, 2006 31.55 32.70 31.50 31.84 124,411 -1.96(-5.79%)
May 12, 2006 33.68 33.79 33.10 33.79 168,411 -0.79(-2.29%)
May 11, 2006 36.98 37.04 34.43 34.58 267,719 -2.03(-5.54%)
May 10, 2006 36.32 37.09 36.18 36.61 546,198 +0.80(+2.23%)
May 09, 2006 34.51 35.86 34.38 35.82 124,687 +1.15(+3.30%)
May 08, 2006 34.05 34.83 34.00 34.67 211,720 +0.27(+0.78%)
May 05, 2006 32.89 34.53 32.89 34.40 257,788 +1.67(+5.09%)
May 04, 2006 32.89 33.06 32.26 32.73 196,962 +0.33(+1.03%)
May 03, 2006 31.94 33.17 31.94 32.40 142,342 +0.37(+1.15%)
May 02, 2006 31.07 32.03 30.89 32.03 171,997 +0.95(+3.06%)
May 01, 2006 30.81 31.32 30.81 31.08 28,137 +0.36(+1.18%)
Apr 28, 2006 29.94 31.12 29.94 30.72 116,273 +0.78(+2.62%)
Apr 27, 2006 31.07 31.09 28.17 29.94 532,956 -1.59(-5.04%)
Apr 26, 2006 31.50 31.77 31.43 31.52 54,619 -0.05(-0.16%)
Apr 25, 2006 32.15 32.15 31.51 31.57 100,274 -0.40(-1.25%)
Apr 24, 2006 32.12 32.12 31.68 31.97 128,273 -0.88(-2.67%)
Apr 21, 2006 31.97 33.16 31.97 32.85 39,585 +0.91(+2.86%)
Apr 20, 2006 31.77 32.12 31.76 31.94 71,998 +0.22(+0.69%)
Apr 19, 2006 32.31 32.39 31.52 31.72 49,378 -0.54(-1.69%)
Apr 18, 2006 31.90 32.48 31.76 32.26 61,378 +0.73(+2.30%)
Apr 17, 2006 31.66 32.02 31.50 31.54 25,792 -0.04(-0.11%)
Apr 13, 2006 31.85 31.84 31.57 31.57 26,896 -0.28(-0.86%)
Apr 12, 2006 31.39 31.89 31.20 31.85 55,861 +0.42(+1.34%)
Apr 11, 2006 31.90 32.26 31.19 31.43 119,998 -0.40(-1.25%)
Apr 10, 2006 32.23 32.30 31.72 31.83 179,721 -0.18(-0.57%)
Apr 07, 2006 32.14 32.14 31.70 32.01 230,341 -0.13(-0.41%)
Apr 06, 2006 32.22 32.22 31.90 32.14 190,755 -0.11(-0.34%)
Apr 05, 2006 31.90 32.31 31.54 32.25 361,787 -0.29(-0.89%)
Apr 04, 2006 31.81 32.54 31.61 32.54 341,373 +1.49(+4.79%)
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.