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 (%)
Mar 28, 2013 18.12 18.29 17.99 18.24 292,419 +0.16(+0.87%)
Mar 27, 2013 17.43 18.16 17.40 18.09 713,333 +0.07(+0.39%)
Mar 26, 2013 17.67 18.03 17.58 18.02 508,404 +0.43(+2.43%)
Mar 25, 2013 17.58 17.76 17.54 17.59 383,925 +0.14(+0.80%)
Mar 22, 2013 17.49 17.68 17.33 17.45 441,425 -0.17(-0.94%)
Mar 21, 2013 17.82 17.82 17.52 17.61 451,644 -0.24(-1.37%)
Mar 20, 2013 17.78 17.88 17.68 17.86 767,626 -0.51(-2.80%)
Mar 19, 2013 18.51 18.51 18.12 18.37 370,530 +0.01(+0.05%)
Mar 18, 2013 18.50 18.60 18.35 18.36 309,797 -0.24(-1.27%)
Mar 15, 2013 18.63 18.70 18.49 18.60 390,951 -0.16(-0.84%)
Mar 14, 2013 18.73 18.92 18.70 18.76 447,337 +0.02(+0.09%)
Mar 13, 2013 18.90 19.01 18.63 18.74 308,886 -0.03(-0.19%)
Mar 12, 2013 18.76 18.90 18.70 18.77 376,569 +0.13(+0.70%)
Mar 11, 2013 18.77 18.78 18.59 18.64 267,023 -0.10(-0.51%)
Mar 08, 2013 18.95 18.95 18.62 18.74 687,214 -0.17(-0.88%)
Mar 07, 2013 18.45 19.29 18.41 18.90 1,307,864 +0.82(+4.53%)
Mar 06, 2013 17.78 18.14 17.71 18.09 1,020,377 +0.42(+2.37%)
Mar 05, 2013 17.68 17.74 17.59 17.67 591,100 +0.00(+0.00%)
Mar 04, 2013 17.60 17.71 17.46 17.67 392,985 +0.03(+0.15%)
Mar 01, 2013 17.46 17.64 17.28 17.64 565,929 -0.24(-1.32%)
Feb 28, 2013 17.40 17.88 17.31 17.88 865,620 +0.27(+1.53%)
Feb 27, 2013 17.64 17.68 17.50 17.61 386,529 -0.08(-0.44%)
Feb 26, 2013 17.48 17.71 17.30 17.68 580,946 +0.32(+1.86%)
Feb 25, 2013 17.37 17.58 17.34 17.36 622,650 +0.17(+1.01%)
Feb 22, 2013 17.11 17.29 16.88 17.19 691,415 +0.32(+1.91%)
Feb 21, 2013 17.13 17.18 16.81 16.87 414,838 -0.37(-2.12%)
Feb 20, 2013 17.52 17.55 17.14 17.23 299,466 -0.22(-1.25%)
Feb 19, 2013 17.48 17.72 17.42 17.45 414,634 -0.07(-0.40%)
Feb 15, 2013 17.63 17.71 17.51 17.52 180,941 -0.03(-0.20%)
Feb 14, 2013 17.63 17.63 17.52 17.55 322,688 -0.12(-0.69%)
Feb 13, 2013 17.40 17.88 17.36 17.68 591,846 +0.32(+1.86%)
Feb 12, 2013 17.59 17.64 17.26 17.35 401,046 -0.26(-1.48%)
Feb 11, 2013 17.76 17.76 17.54 17.61 162,511 -0.13(-0.74%)
Feb 08, 2013 17.82 17.86 17.49 17.75 410,487 -0.03(-0.20%)
Feb 07, 2013 17.88 18.05 17.71 17.78 317,816 -0.11(-0.63%)
Feb 06, 2013 17.86 17.92 17.74 17.89 341,652 -0.06(-0.34%)
Feb 04, 2013 18.04 18.09 17.95 17.95 289,677 -0.37(-2.04%)
Feb 01, 2013 17.95 18.42 17.93 18.33 1,000,022 +0.29(+1.59%)
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%)
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.