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, 2013 17.93 18.11 17.81 18.04 701,687 -0.02(-0.10%)
Jan 30, 2013 18.14 18.35 17.92 18.06 622,060 -0.35(-1.89%)
Jan 29, 2013 18.39 18.47 18.16 18.41 676,755 +0.08(+0.43%)
Jan 28, 2013 18.29 18.36 17.96 18.33 433,831 -0.03(-0.14%)
Jan 25, 2013 18.45 18.45 18.25 18.36 344,693 -0.02(-0.10%)
Jan 24, 2013 18.47 18.49 18.25 18.37 428,643 -0.10(-0.52%)
Jan 23, 2013 18.51 18.56 18.40 18.47 560,593 +0.02(+0.09%)
Jan 22, 2013 18.38 18.51 18.29 18.45 353,895 +0.16(+0.86%)
Jan 18, 2013 18.28 18.39 18.09 18.29 654,142 +0.08(+0.43%)
Jan 17, 2013 18.11 18.33 18.08 18.22 436,163 +0.19(+1.06%)
Jan 16, 2013 17.79 18.12 17.73 18.02 452,516 +0.04(+0.24%)
Jan 15, 2013 17.84 18.02 17.76 17.98 560,706 -0.03(-0.15%)
Jan 14, 2013 17.82 18.07 17.81 18.01 569,685 +0.17(+0.98%)
Jan 11, 2013 17.63 17.83 17.58 17.83 324,242 -0.02(-0.10%)
Jan 10, 2013 17.75 17.93 17.67 17.85 401,833 +0.13(+0.74%)
Jan 09, 2013 17.40 17.72 17.40 17.72 502,559 +0.44(+2.57%)
Jan 08, 2013 17.48 17.55 17.21 17.28 898,201 -0.58(-3.22%)
Jan 07, 2013 17.82 17.93 17.67 17.85 779,449 -0.45(-2.47%)
Jan 04, 2013 18.56 18.59 18.08 18.30 776,454 -0.51(-2.69%)
Jan 03, 2013 18.83 19.05 18.71 18.81 312,252 -0.06(-0.32%)
Jan 02, 2013 18.53 18.90 18.26 18.87 564,647 +0.61(+3.34%)
Dec 31, 2012 18.20 18.29 17.91 18.26 328,827 +0.13(+0.72%)
Dec 28, 2012 18.06 18.27 18.03 18.13 523,812 -0.17(-0.90%)
Dec 27, 2012 18.36 18.38 18.08 18.29 463,503 +0.05(+0.29%)
Dec 26, 2012 18.46 18.54 18.21 18.24 444,698 +0.14(+0.77%)
Dec 24, 2012 18.30 18.39 17.99 18.10 197,122 -0.32(-1.75%)
Dec 21, 2012 18.29 18.43 18.09 18.43 701,318 +0.04(+0.24%)
Dec 20, 2012 18.66 18.67 18.37 18.38 872,166 -0.27(-1.45%)
Dec 19, 2012 18.74 18.77 18.56 18.65 780,241 +0.06(+0.33%)
Dec 18, 2012 18.57 18.72 18.47 18.59 486,635 -0.04(-0.23%)
Dec 17, 2012 18.58 18.72 18.52 18.63 295,072 +0.09(+0.47%)
Dec 14, 2012 18.50 18.63 18.32 18.55 738,037 -0.18(-0.98%)
Dec 13, 2012 19.03 19.16 18.68 18.73 464,867 -0.11(-0.60%)
Dec 12, 2012 18.93 19.18 18.76 18.84 672,422 -0.08(-0.41%)
Dec 11, 2012 18.83 19.04 18.83 18.92 367,173 +0.08(+0.42%)
Dec 10, 2012 18.57 18.90 18.47 18.84 519,051 +0.06(+0.32%)
Dec 07, 2012 18.60 18.87 18.55 18.78 686,069 -0.12(-0.65%)
Dec 06, 2012 18.59 19.06 18.56 18.90 1,086,820 +0.04(+0.23%)
Dec 05, 2012 18.59 19.03 18.56 18.86 345,172 +0.07(+0.37%)
Dec 04, 2012 18.73 18.99 18.70 18.79 361,099 -0.24(-1.24%)
Nov 30, 2012 18.72 19.03 18.63 19.03 617,847 +0.11(+0.60%)
Nov 29, 2012 18.76 19.00 18.72 18.91 360,599 +0.11(+0.60%)
Nov 28, 2012 18.64 18.85 18.52 18.80 285,767 -0.08(-0.42%)
Nov 27, 2012 18.90 19.11 18.70 18.88 553,382 +0.30(+1.64%)
Nov 26, 2012 18.65 18.97 18.42 18.57 1,379,254 +0.02(+0.09%)
Nov 23, 2012 18.56 18.73 18.45 18.56 177,783 +0.25(+1.38%)
Nov 21, 2012 18.16 18.33 18.09 18.30 257,808 -0.05(-0.28%)
Nov 20, 2012 18.31 18.41 18.08 18.36 193,310 +0.04(+0.24%)
Nov 19, 2012 18.60 18.74 18.22 18.31 252,904 -0.21(-1.13%)
Nov 16, 2012 18.28 18.59 18.25 18.52 512,316 +0.44(+2.46%)
Nov 15, 2012 18.03 18.20 17.82 18.08 369,663 -0.11(-0.62%)
Nov 14, 2012 18.59 18.79 18.08 18.19 341,900 -0.43(-2.29%)
Nov 13, 2012 18.68 18.90 18.49 18.62 343,145 +0.02(+0.09%)
Nov 12, 2012 18.83 18.85 18.58 18.60 325,244 -0.25(-1.34%)
Nov 09, 2012 19.03 19.14 18.73 18.85 400,550 -0.34(-1.77%)
Nov 08, 2012 19.57 19.82 19.19 19.19 536,159 -0.51(-2.57%)
Nov 07, 2012 19.82 19.82 19.53 19.70 407,261 -0.10(-0.53%)
Nov 06, 2012 19.93 20.06 19.68 19.80 250,155 -0.09(-0.44%)
Nov 05, 2012 19.84 20.04 19.71 19.89 293,524 -0.26(-1.30%)
Nov 02, 2012 20.70 20.70 19.93 20.15 300,498 -0.37(-1.78%)
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.