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 24, 2011 70.03 70.15 69.53 70.03 181,752 +0.02(+0.03%)
May 23, 2011 70.22 70.65 69.54 70.01 249,516 -1.33(-1.87%)
May 20, 2011 71.21 71.91 70.89 71.34 113,377 -0.26(-0.37%)
May 19, 2011 71.97 72.13 71.17 71.60 135,073 +0.02(+0.02%)
May 18, 2011 71.07 71.90 70.63 71.59 127,129 +0.53(+0.75%)
May 17, 2011 70.69 71.53 70.43 71.05 174,207 -0.22(-0.30%)
May 16, 2011 70.46 71.83 70.42 71.27 204,028 +0.08(+0.11%)
May 13, 2011 71.73 71.75 69.64 71.19 146,296 -0.60(-0.83%)
May 12, 2011 71.74 72.07 70.96 71.79 132,465 +0.91(+1.28%)
May 11, 2011 71.67 71.85 70.37 70.88 198,600 -1.19(-1.65%)
May 10, 2011 71.83 72.61 71.74 72.07 92,441 +0.57(+0.80%)
May 09, 2011 71.52 71.52 70.79 71.49 241,794 +0.15(+0.21%)
May 06, 2011 71.39 71.64 70.74 71.34 201,914 +2.04(+2.95%)
May 05, 2011 70.23 70.56 69.04 69.30 310,040 -1.30(-1.84%)
May 04, 2011 71.45 71.62 70.33 70.60 252,571 +0.01(+0.01%)
May 03, 2011 71.19 71.59 70.43 70.59 220,530 -0.81(-1.13%)
May 02, 2011 71.31 71.40 71.18 71.40 287,758 +0.81(+1.15%)
Apr 29, 2011 72.07 72.10 70.49 70.58 399,992 -1.64(-2.28%)
Apr 28, 2011 72.06 72.48 71.60 72.23 207,784 -0.95(-1.30%)
Apr 27, 2011 73.02 73.18 72.20 73.18 206,266 +0.37(+0.50%)
Apr 26, 2011 72.86 73.13 72.50 72.81 168,153 +0.18(+0.25%)
Apr 25, 2011 72.72 72.81 72.14 72.62 147,592 -0.05(-0.07%)
Apr 21, 2011 72.74 73.41 72.21 72.67 133,015 -0.07(-0.10%)
Apr 20, 2011 72.43 73.33 71.68 72.74 191,785 +1.01(+1.41%)
Apr 19, 2011 71.75 72.21 71.28 71.73 269,021 -0.43(-0.60%)
Apr 18, 2011 69.92 72.23 69.51 72.16 511,571 +2.86(+4.12%)
Apr 15, 2011 69.34 69.42 68.47 69.30 130,096 -0.02(-0.02%)
Apr 14, 2011 68.31 69.53 68.14 69.32 136,382 +0.97(+1.41%)
Apr 13, 2011 69.58 69.59 67.47 68.35 209,026 -0.22(-0.31%)
Apr 12, 2011 67.33 69.04 67.18 68.57 250,792 +1.20(+1.78%)
Apr 11, 2011 68.69 68.98 67.21 67.37 207,028 -1.36(-1.97%)
Apr 08, 2011 69.54 69.75 68.39 68.73 120,094 -0.28(-0.40%)
Apr 07, 2011 68.51 69.34 68.51 69.01 145,058 +0.59(+0.86%)
Apr 06, 2011 70.49 70.49 68.28 68.42 224,126 -2.22(-3.14%)
Apr 05, 2011 69.77 71.02 69.27 70.64 234,169 +1.27(+1.83%)
Apr 04, 2011 69.24 69.88 68.94 69.36 213,984 +0.63(+0.92%)
Apr 01, 2011 68.06 69.08 68.06 68.73 290,298 +0.48(+0.70%)
Mar 31, 2011 67.30 68.29 67.29 68.26 283,940 +1.29(+1.92%)
Mar 30, 2011 65.16 67.19 65.01 66.97 266,668 +2.04(+3.14%)
Mar 29, 2011 63.74 64.93 63.64 64.93 244,569 +0.41(+0.63%)
Mar 28, 2011 64.43 64.66 64.17 64.52 153,139 +0.04(+0.06%)
Mar 25, 2011 64.53 64.76 64.00 64.48 95,307 +0.10(+0.16%)
Mar 24, 2011 64.19 64.51 63.80 64.38 134,968 +0.17(+0.27%)
Mar 23, 2011 63.27 64.40 63.00 64.21 145,575 +0.49(+0.77%)
Mar 22, 2011 62.87 63.72 62.49 63.72 164,087 +0.88(+1.40%)
Mar 21, 2011 62.38 62.84 62.34 62.84 147,562 +0.96(+1.55%)
Mar 18, 2011 61.48 62.07 61.08 61.88 502,851 +1.23(+2.03%)
Mar 17, 2011 61.06 61.18 60.59 60.64 197,150 -0.20(-0.33%)
Mar 16, 2011 62.77 62.95 60.53 60.85 243,134 -2.31(-3.66%)
Mar 15, 2011 63.21 63.80 63.05 63.16 236,273 -0.69(-1.09%)
Mar 14, 2011 62.43 63.87 61.77 63.85 267,430 +1.41(+2.25%)
Mar 11, 2011 61.75 62.74 61.75 62.45 162,497 +0.45(+0.72%)
Mar 10, 2011 61.34 62.34 61.06 62.00 187,211 +0.16(+0.25%)
Mar 09, 2011 62.27 62.58 61.45 61.84 204,734 -0.34(-0.55%)
Mar 08, 2011 62.16 62.77 61.73 62.19 129,113 -0.33(-0.52%)
Mar 07, 2011 62.99 63.02 62.04 62.52 148,224 -0.23(-0.36%)
Mar 04, 2011 61.71 62.77 61.43 62.74 191,756 +1.12(+1.81%)
Mar 03, 2011 61.31 61.64 60.86 61.63 101,242 +0.77(+1.26%)
Mar 02, 2011 61.25 61.25 60.33 60.86 185,020 -0.61(-0.99%)
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.