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 (%)
Sep 29, 2006 28.14 28.17 27.85 27.86 129,515 -0.57(-1.99%)
Sep 28, 2006 27.91 28.57 27.82 28.43 249,789 +0.83(+2.99%)
Sep 27, 2006 27.55 27.86 27.52 27.60 154,894 +0.20(+0.71%)
Sep 26, 2006 26.97 27.65 26.97 27.41 81,240 +0.65(+2.44%)
Sep 25, 2006 26.86 26.97 25.91 26.75 104,550 +0.04(+0.14%)
Sep 22, 2006 27.41 27.55 26.71 26.72 95,722 -1.15(-4.11%)
Sep 21, 2006 28.24 28.24 27.25 27.86 178,617 -0.38(-1.34%)
Sep 20, 2006 28.46 28.63 27.93 28.24 175,445 -0.22(-0.76%)
Sep 19, 2006 28.83 28.83 28.35 28.46 143,032 -0.38(-1.31%)
Sep 18, 2006 28.79 28.96 28.12 28.83 189,514 +0.70(+2.50%)
Sep 15, 2006 27.76 28.28 27.62 28.13 91,584 +0.50(+1.81%)
Sep 14, 2006 27.80 28.11 27.41 27.63 68,136 -0.17(-0.60%)
Sep 13, 2006 27.48 27.97 27.47 27.80 118,480 +0.38(+1.38%)
Sep 12, 2006 27.61 27.68 27.32 27.42 130,894 -0.13(-0.47%)
Sep 11, 2006 28.31 28.31 27.55 27.55 127,308 -0.94(-3.28%)
Sep 08, 2006 28.28 28.78 28.28 28.49 178,755 +0.89(+3.23%)
Sep 07, 2006 28.28 28.36 27.37 27.59 58,343 -0.54(-1.91%)
Sep 06, 2006 29.04 29.04 28.13 28.13 96,412 -0.99(-3.39%)
Sep 05, 2006 28.91 29.12 28.77 29.12 55,723 +0.30(+1.03%)
Sep 01, 2006 28.35 28.85 28.30 28.82 53,792 +0.65(+2.32%)
Aug 31, 2006 28.04 28.34 28.04 28.17 65,792 +0.44(+1.59%)
Aug 30, 2006 28.13 28.24 27.67 27.72 72,136 -0.21(-0.75%)
Aug 29, 2006 27.60 28.10 27.60 27.93 60,964 +0.31(+1.13%)
Aug 28, 2006 27.31 27.64 27.13 27.62 58,757 +0.24(+0.87%)
Aug 25, 2006 27.02 27.45 26.93 27.38 89,239 +0.46(+1.70%)
Aug 24, 2006 27.32 27.38 26.75 26.93 107,032 -0.25(-0.93%)
Aug 23, 2006 27.59 27.72 27.04 27.18 97,239 -0.50(-1.81%)
Aug 22, 2006 27.91 27.91 27.44 27.68 128,687 -0.35(-1.24%)
Aug 21, 2006 27.75 28.03 27.65 28.03 104,963 +0.36(+1.28%)
Aug 18, 2006 27.91 27.91 27.19 27.67 235,858 -0.14(-0.52%)
Aug 17, 2006 28.25 28.38 27.73 27.82 131,446 -1.31(-4.50%)
Aug 16, 2006 28.57 29.18 28.35 29.13 234,341 +1.07(+3.82%)
Aug 15, 2006 27.99 28.28 27.91 28.06 132,825 +0.39(+1.42%)
Aug 14, 2006 28.49 28.64 27.62 27.67 68,136 -0.98(-3.42%)
Aug 11, 2006 28.93 29.09 28.38 28.65 399,993 -0.44(-1.50%)
Aug 10, 2006 29.54 29.58 28.86 29.08 174,342 -0.05(-0.17%)
Aug 09, 2006 29.36 29.52 28.94 29.13 121,929 +0.28(+0.95%)
Aug 08, 2006 28.57 28.99 28.24 28.86 79,309 +0.54(+1.89%)
Aug 07, 2006 27.70 28.38 27.56 28.32 67,033 +0.67(+2.41%)
Aug 04, 2006 27.79 28.10 27.33 27.65 63,723 +0.32(+1.17%)
Aug 03, 2006 27.04 27.49 26.88 27.33 147,721 -0.19(-0.68%)
Aug 02, 2006 27.11 27.78 27.06 27.52 70,067 +0.59(+2.21%)
Aug 01, 2006 27.01 27.01 26.34 26.93 62,895 -0.11(-0.40%)
Jul 31, 2006 27.41 27.47 26.97 27.04 175,445 -0.35(-1.27%)
Jul 28, 2006 27.12 28.02 27.08 27.38 129,377 +0.43(+1.59%)
Jul 27, 2006 27.22 27.39 26.83 26.96 56,550 +0.14(+0.51%)
Jul 26, 2006 27.26 27.36 26.80 26.82 152,273 -0.57(-2.07%)
Jul 25, 2006 27.43 27.43 26.78 27.38 107,860 -0.17(-0.63%)
Jul 24, 2006 26.61 27.62 26.61 27.56 95,860 +1.12(+4.25%)
Jul 21, 2006 27.41 27.55 26.35 26.43 113,929 -0.88(-3.21%)
Jul 20, 2006 28.07 28.65 27.23 27.31 173,376 -0.76(-2.71%)
Jul 19, 2006 27.21 28.38 27.21 28.07 100,136 +0.90(+3.31%)
Jul 18, 2006 27.31 27.41 26.75 27.17 57,654 +0.21(+0.78%)
Jul 17, 2006 26.72 27.32 26.72 26.96 95,722 -0.05(-0.19%)
Jul 14, 2006 27.64 27.94 26.35 27.01 126,342 -0.80(-2.89%)
Jul 13, 2006 27.88 28.26 27.81 27.82 128,687 -0.54(-1.89%)
Jul 12, 2006 28.17 28.80 28.17 28.36 231,306 -0.14(-0.48%)
Jul 11, 2006 28.19 28.49 27.66 28.49 74,343 -0.08(-0.28%)
Jul 10, 2006 28.66 28.98 28.39 28.57 67,998 -0.03(-0.10%)
Jul 07, 2006 28.89 28.89 28.43 28.60 115,860 -0.21(-0.73%)
Jul 06, 2006 28.43 28.87 28.38 28.81 130,066 +0.37(+1.30%)
Jul 05, 2006 28.28 28.75 27.79 28.44 201,100 +0.08(+0.28%)
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.