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 (%)
Jan 31, 2005 14.72 14.72 14.62 14.72 16,275 +0.17(+1.20%)
Jan 28, 2005 14.61 14.65 14.39 14.54 67,033 -0.15(-1.04%)
Jan 27, 2005 14.83 15.01 14.64 14.70 13,103 -0.09(-0.64%)
Jan 26, 2005 14.71 14.79 14.61 14.79 22,068 +0.19(+1.29%)
Jan 25, 2005 14.50 14.64 14.50 14.60 22,620 +0.07(+0.45%)
Jan 24, 2005 14.68 14.72 14.42 14.54 104,963 -0.09(-0.64%)
Jan 21, 2005 14.50 14.65 14.46 14.63 65,654 +0.10(+0.70%)
Jan 20, 2005 14.57 14.65 14.36 14.53 26,206 -0.12(-0.84%)
Jan 19, 2005 14.49 14.72 14.46 14.65 41,654 +0.16(+1.10%)
Jan 18, 2005 15.15 15.15 14.32 14.49 82,895 -0.62(-4.08%)
Jan 14, 2005 14.94 15.12 14.83 15.11 14,206 -0.01(-0.10%)
Jan 13, 2005 14.79 15.23 14.75 15.12 86,067 +0.33(+2.25%)
Jan 12, 2005 15.01 15.01 14.79 14.79 16,551 -0.22(-1.45%)
Jan 11, 2005 15.23 15.23 14.96 15.01 80,550 -0.25(-1.66%)
Jan 10, 2005 15.38 15.41 15.15 15.26 75,722 -0.11(-0.71%)
Jan 07, 2005 15.04 15.43 15.04 15.37 318,891 +0.33(+2.17%)
Jan 06, 2005 14.57 15.09 14.57 15.04 162,342 +0.47(+3.23%)
Jan 05, 2005 14.50 14.61 14.50 14.57 94,067 +0.06(+0.40%)
Jan 04, 2005 14.54 14.60 14.50 14.51 123,722 +0.01(+0.10%)
Jan 03, 2005 14.36 14.61 14.34 14.50 95,308 +0.10(+0.70%)
Dec 31, 2004 14.38 14.40 14.38 14.40 5,793 -0.10(-0.70%)
Dec 30, 2004 14.25 14.50 14.25 14.50 164,411 +0.33(+2.30%)
Dec 29, 2004 14.08 14.22 14.08 14.17 10,896 -0.01(-0.10%)
Dec 28, 2004 14.18 14.31 14.17 14.19 30,896 +0.00(+0.00%)
Dec 27, 2004 14.17 14.32 14.17 14.19 63,723 -0.06(-0.41%)
Dec 23, 2004 13.99 14.25 13.99 14.25 61,930 +0.13(+0.92%)
Dec 22, 2004 14.07 14.13 14.07 14.12 31,723 +0.05(+0.36%)
Dec 21, 2004 13.81 14.14 13.81 14.07 183,169 +0.19(+1.36%)
Dec 20, 2004 13.88 13.88 13.80 13.88 88,550 -0.01(-0.05%)
Dec 17, 2004 13.68 13.99 13.62 13.88 206,341 +0.20(+1.48%)
Dec 16, 2004 13.20 13.68 13.15 13.68 254,754 +0.49(+3.68%)
Dec 15, 2004 12.92 13.30 12.92 13.20 175,307 +0.28(+2.19%)
Dec 14, 2004 13.23 13.26 12.87 12.91 79,998 -0.36(-2.68%)
Dec 13, 2004 13.39 13.39 13.20 13.27 72,412 -0.05(-0.38%)
Dec 10, 2004 12.91 14.17 12.87 13.32 148,273 +0.36(+2.80%)
Dec 09, 2004 13.27 13.27 12.87 12.96 131,722 -0.36(-2.67%)
Dec 08, 2004 13.41 13.41 13.20 13.31 398,200 -0.01(-0.11%)
Dec 07, 2004 13.50 13.54 13.23 13.33 61,654 -0.36(-2.60%)
Dec 06, 2004 13.41 13.85 13.38 13.68 481,785 +0.22(+1.67%)
Dec 03, 2004 13.23 13.62 13.23 13.46 104,412 +0.22(+1.70%)
Dec 02, 2004 13.49 13.49 13.16 13.23 47,033 -0.37(-2.72%)
Dec 01, 2004 13.05 13.63 13.05 13.60 576,266 +0.59(+4.51%)
Nov 30, 2004 12.88 13.12 12.76 13.01 142,618 +0.07(+0.50%)
Nov 29, 2004 13.05 13.09 12.95 12.95 21,930 -0.18(-1.38%)
Nov 26, 2004 12.87 13.13 12.87 13.13 63,171 +0.33(+2.55%)
Nov 24, 2004 12.69 12.98 12.65 12.80 263,030 +0.12(+0.91%)
Nov 23, 2004 12.29 12.70 12.29 12.69 313,098 +0.58(+4.79%)
Nov 22, 2004 11.86 12.25 11.86 12.11 168,548 +0.36(+3.09%)
Nov 19, 2004 11.69 11.93 11.65 11.75 266,478 +0.06(+0.50%)
Nov 18, 2004 11.46 11.71 11.36 11.69 228,961 +0.30(+2.68%)
Nov 17, 2004 11.89 11.93 11.27 11.38 1,457,907 -0.47(-3.98%)
Nov 16, 2004 12.11 12.13 11.82 11.85 190,893 -0.54(-4.33%)
Nov 15, 2004 12.22 12.51 12.22 12.39 20,413 +0.21(+1.73%)
Nov 12, 2004 12.18 12.20 12.04 12.18 90,481 +0.06(+0.48%)
Nov 11, 2004 12.29 12.30 11.93 12.12 165,790 -0.20(-1.65%)
Nov 10, 2004 12.51 12.51 12.25 12.33 164,686 -0.21(-1.68%)
Nov 09, 2004 12.51 12.58 12.47 12.54 126,894 -0.01(-0.06%)
Nov 08, 2004 12.80 12.80 12.47 12.54 114,067 -0.05(-0.40%)
Nov 05, 2004 12.69 12.83 12.58 12.59 187,996 -0.14(-1.14%)
Nov 04, 2004 12.69 12.76 12.69 12.74 44,826 +0.01(+0.11%)
Nov 03, 2004 12.65 12.76 12.65 12.72 86,343 +0.11(+0.86%)
Nov 02, 2004 12.63 12.68 12.59 12.62 33,240 -0.06(-0.46%)
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.