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 29, 2010 43.30 43.70 42.49 42.84 230,994 -0.23(-0.54%)
Jan 28, 2010 43.31 43.43 42.78 43.07 150,720 -0.12(-0.27%)
Jan 27, 2010 43.50 43.72 42.59 43.19 132,588 -0.22(-0.52%)
Jan 26, 2010 44.31 44.31 43.06 43.41 135,392 -0.47(-1.07%)
Jan 25, 2010 43.68 44.22 43.51 43.88 99,329 +0.39(+0.90%)
Jan 22, 2010 43.68 44.25 43.04 43.49 143,788 -0.44(-0.99%)
Jan 21, 2010 44.94 44.98 43.65 43.93 149,814 -1.30(-2.89%)
Jan 20, 2010 44.92 45.30 44.09 45.23 179,888 -0.30(-0.65%)
Jan 19, 2010 45.00 45.95 44.43 45.53 225,705 -0.04(-0.08%)
Jan 15, 2010 46.36 45.57 45.57 45.57 427,717 -0.75(-1.61%)
Jan 14, 2010 46.42 46.64 46.19 46.31 134,956 -0.40(-0.85%)
Jan 13, 2010 47.28 47.57 46.41 46.71 170,670 -0.75(-1.59%)
Jan 12, 2010 47.03 48.00 46.84 47.47 117,949 -0.06(-0.12%)
Jan 11, 2010 46.88 47.71 46.73 47.52 171,831 +0.31(+0.66%)
Jan 08, 2010 45.54 47.31 45.49 47.21 183,380 +1.54(+3.37%)
Jan 07, 2010 46.32 46.32 45.49 45.68 179,424 -0.99(-2.13%)
Jan 06, 2010 46.45 47.09 46.36 46.67 128,299 +0.36(+0.77%)
Jan 05, 2010 46.88 47.13 46.10 46.31 180,606 -0.49(-1.04%)
Jan 04, 2010 45.70 47.04 45.68 46.80 208,484 +2.01(+4.48%)
Dec 31, 2009 44.99 44.79 44.79 44.79 176,410 -0.46(-1.03%)
Dec 30, 2009 44.70 45.58 44.47 45.26 214,600 +0.36(+0.81%)
Dec 29, 2009 44.93 45.36 44.71 44.89 191,355 +0.07(+0.16%)
Dec 28, 2009 45.88 45.88 44.81 44.82 124,908 -0.67(-1.47%)
Dec 24, 2009 45.05 45.49 44.81 45.49 44,603 +0.60(+1.34%)
Dec 23, 2009 44.79 44.95 44.18 44.89 137,670 +0.15(+0.32%)
Dec 22, 2009 44.22 44.87 44.04 44.74 171,990 +0.68(+1.55%)
Dec 21, 2009 43.89 45.15 43.72 44.06 212,417 +0.25(+0.58%)
Dec 18, 2009 43.35 44.06 43.00 43.81 280,068 -0.44(-1.00%)
Dec 17, 2009 44.40 44.99 43.88 44.25 223,590 -1.91(-4.13%)
Dec 16, 2009 46.13 46.33 44.43 46.15 544,192 +0.31(+0.68%)
Dec 15, 2009 46.24 47.04 45.44 45.84 342,266 -2.22(-4.62%)
Dec 14, 2009 47.50 48.13 47.13 48.06 305,498 +0.52(+1.10%)
Dec 11, 2009 46.40 48.00 46.06 47.54 340,468 +1.39(+3.02%)
Dec 10, 2009 46.04 46.28 45.49 46.15 209,843 +0.27(+0.58%)
Dec 09, 2009 45.34 45.96 44.71 45.88 201,817 +1.00(+2.23%)
Dec 08, 2009 45.06 45.36 44.38 44.88 253,115 -0.86(-1.87%)
Dec 07, 2009 44.99 46.36 44.79 45.73 162,292 +0.67(+1.48%)
Dec 04, 2009 45.72 46.04 44.36 45.07 175,918 -0.07(-0.16%)
Dec 03, 2009 44.76 45.61 44.57 45.14 217,036 +0.88(+2.00%)
Dec 02, 2009 43.36 44.29 43.28 44.25 240,949 +0.74(+1.70%)
Dec 01, 2009 42.57 43.74 42.57 43.52 326,278 +1.89(+4.55%)
Nov 30, 2009 42.33 42.35 40.96 41.62 406,832 -0.59(-1.39%)
Nov 27, 2009 40.79 42.62 40.78 42.21 288,497 -0.44(-1.02%)
Nov 25, 2009 42.01 42.83 41.83 42.65 99,201 +0.65(+1.54%)
Nov 24, 2009 42.05 42.19 41.48 42.00 110,020 -0.17(-0.41%)
Nov 23, 2009 41.88 42.29 41.84 42.17 106,298 +0.33(+0.80%)
Nov 20, 2009 41.96 42.18 41.36 41.84 80,609 -0.02(-0.05%)
Nov 19, 2009 42.22 42.75 41.36 41.86 132,822 -0.32(-0.76%)
Nov 18, 2009 43.50 43.50 41.93 42.18 125,833 -0.22(-0.51%)
Nov 17, 2009 42.30 42.47 41.66 42.40 172,641 +0.19(+0.45%)
Nov 16, 2009 41.99 42.23 41.29 42.21 205,064 +1.43(+3.50%)
Nov 13, 2009 40.42 41.17 40.17 40.78 121,723 +0.27(+0.66%)
Nov 12, 2009 42.09 42.09 39.88 40.51 173,641 -1.11(-2.66%)
Nov 11, 2009 41.94 42.12 41.27 41.62 130,690 -0.02(-0.05%)
Nov 10, 2009 41.32 41.69 40.78 41.64 160,182 +0.29(+0.70%)
Nov 09, 2009 41.36 41.59 40.99 41.35 134,578 +0.86(+2.11%)
Nov 06, 2009 40.25 40.50 39.88 40.50 132,669 +0.28(+0.70%)
Nov 05, 2009 40.22 40.22 39.37 40.22 100,649 +1.22(+3.12%)
Nov 04, 2009 38.90 39.55 38.70 39.00 187,963 +0.33(+0.86%)
Nov 03, 2009 38.11 38.77 37.51 38.66 157,295 +0.46(+1.21%)
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.