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, 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%)
Apr 03, 2006 30.45 31.07 30.45 31.05 136,687 +0.60(+1.98%)
Mar 31, 2006 31.03 31.27 30.25 30.45 83,584 -0.60(-1.94%)
Mar 30, 2006 31.14 31.37 30.98 31.05 56,412 -0.09(-0.28%)
Mar 29, 2006 31.07 31.21 30.70 31.14 119,722 +0.22(+0.70%)
Mar 28, 2006 30.78 31.15 30.51 30.92 161,100 -0.41(-1.30%)
Mar 27, 2006 31.18 31.43 30.36 31.33 99,032 -0.41(-1.30%)
Mar 24, 2006 31.72 31.88 31.65 31.74 82,757 +0.22(+0.69%)
Mar 23, 2006 31.54 31.73 31.47 31.52 9,241 -0.18(-0.57%)
Mar 22, 2006 31.50 31.71 31.50 31.70 53,516 +0.26(+0.83%)
Mar 21, 2006 31.65 31.90 31.42 31.44 149,652 -0.28(-0.87%)
Mar 20, 2006 31.61 31.76 31.47 31.72 93,239 -0.25(-0.79%)
Mar 17, 2006 31.83 31.97 31.58 31.97 38,068 +0.21(+0.67%)
Mar 16, 2006 32.55 32.55 31.57 31.76 157,514 -0.43(-1.34%)
Mar 15, 2006 32.11 32.29 31.94 32.19 179,583 +0.08(+0.25%)
Mar 14, 2006 31.02 32.26 31.02 32.11 139,446 +1.16(+3.75%)
Mar 13, 2006 31.36 31.36 30.70 30.95 80,412 +0.14(+0.45%)
Mar 10, 2006 30.70 31.07 30.66 30.81 163,583 +0.44(+1.46%)
Mar 09, 2006 31.83 32.23 30.29 30.37 99,032 -0.77(-2.47%)
Mar 08, 2006 31.32 31.39 30.40 31.14 62,067 -0.18(-0.58%)
Mar 07, 2006 32.19 32.19 31.21 31.32 57,516 -0.86(-2.68%)
Mar 06, 2006 33.35 33.35 32.05 32.18 131,170 -1.96(-5.73%)
Mar 03, 2006 33.42 34.47 33.42 34.14 117,377 +0.24(+0.71%)
Mar 02, 2006 34.37 34.40 33.86 33.90 71,722 -0.46(-1.35%)
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.