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 (%)
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%)
Apr 01, 2005 14.99 15.17 14.50 14.82 23,723 +0.03(+0.20%)
Mar 31, 2005 15.01 15.15 14.75 14.79 91,584 -0.14(-0.97%)
Mar 30, 2005 14.25 15.12 14.25 14.94 48,275 +0.57(+3.99%)
Mar 29, 2005 14.50 14.66 14.36 14.36 42,482 -0.21(-1.44%)
Mar 28, 2005 14.61 14.96 14.36 14.57 37,516 -0.04(-0.25%)
Mar 24, 2005 14.51 14.91 14.37 14.61 31,033 +0.13(+0.90%)
Mar 23, 2005 14.65 14.68 14.36 14.48 20,827 -0.44(-2.96%)
Mar 22, 2005 15.29 15.30 14.86 14.92 35,309 -0.17(-1.15%)
Mar 21, 2005 15.81 15.81 15.09 15.09 72,136 -0.06(-0.38%)
Mar 18, 2005 14.95 15.19 14.95 15.15 37,792 +0.20(+1.31%)
Mar 17, 2005 14.79 14.96 14.57 14.96 72,412 +0.09(+0.63%)
Mar 16, 2005 14.89 14.89 14.41 14.86 43,033 -0.09(-0.58%)
Mar 15, 2005 15.48 15.52 14.95 14.95 64,412 -0.49(-3.15%)
Mar 14, 2005 15.84 15.84 15.33 15.44 88,412 -0.44(-2.79%)
Mar 11, 2005 15.81 16.00 15.76 15.88 49,240 +0.07(+0.46%)
Mar 10, 2005 15.99 15.99 15.62 15.81 54,481 -0.26(-1.62%)
Mar 09, 2005 16.46 16.48 15.88 16.07 47,171 -0.57(-3.44%)
Mar 08, 2005 17.04 17.04 16.64 16.64 63,998 -0.40(-2.34%)
Mar 07, 2005 16.82 17.04 16.75 17.04 33,516 +0.28(+1.69%)
Mar 04, 2005 16.54 16.81 16.53 16.75 124,963 +0.22(+1.32%)
Mar 03, 2005 16.64 16.65 16.40 16.54 143,997 -0.07(-0.44%)
Mar 02, 2005 16.63 16.63 16.49 16.61 47,999 -0.07(-0.39%)
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.