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, 2013 19.21 19.41 18.83 18.97 565,809 -0.49(-2.52%)
May 30, 2013 19.46 19.69 19.33 19.46 339,774 +0.06(+0.32%)
May 29, 2013 20.05 20.07 19.37 19.39 459,813 -0.74(-3.67%)
May 28, 2013 20.31 20.31 19.98 20.13 573,287 -0.16(-0.79%)
May 24, 2013 20.03 20.37 19.81 20.29 402,993 +0.24(+1.20%)
May 23, 2013 20.00 20.09 19.70 20.05 276,502 -0.04(-0.22%)
May 22, 2013 20.07 20.49 20.03 20.10 530,750 +0.09(+0.45%)
May 21, 2013 19.68 20.09 19.57 20.01 358,128 +0.40(+2.04%)
May 20, 2013 19.64 19.83 19.53 19.61 275,804 +0.01(+0.05%)
May 17, 2013 19.54 19.82 19.47 19.60 302,836 -0.04(-0.23%)
May 16, 2013 19.50 19.77 19.40 19.64 373,287 +0.17(+0.87%)
May 15, 2013 19.37 19.55 19.29 19.47 290,615 +0.15(+0.78%)
May 13, 2013 19.12 19.41 19.06 19.32 201,024 +0.19(+0.98%)
May 10, 2013 19.13 19.17 18.95 19.13 159,818 +0.04(+0.23%)
May 09, 2013 19.25 19.32 18.97 19.09 286,447 -0.13(-0.69%)
May 08, 2013 19.53 19.60 19.13 19.22 294,603 -0.20(-1.01%)
May 07, 2013 19.16 19.46 19.15 19.42 288,167 +0.38(+2.01%)
May 06, 2013 19.18 19.21 19.02 19.04 280,727 -0.20(-1.02%)
May 03, 2013 19.43 19.37 19.21 19.23 271,073 +0.03(+0.14%)
May 02, 2013 19.22 19.34 18.93 19.21 311,263 +0.23(+1.22%)
May 01, 2013 19.04 19.05 18.87 18.97 258,070 -0.09(-0.47%)
Apr 30, 2013 18.69 19.17 18.67 19.06 538,007 +0.38(+2.05%)
Apr 29, 2013 18.74 18.83 18.52 18.68 382,216 -0.06(-0.33%)
Apr 26, 2013 19.03 19.09 18.73 18.74 204,702 -0.35(-1.82%)
Apr 25, 2013 18.80 19.13 18.73 19.09 507,680 +0.24(+1.28%)
Apr 24, 2013 18.72 19.01 18.68 18.85 295,385 +0.08(+0.43%)
Apr 23, 2013 18.44 18.87 18.44 18.77 310,068 +0.37(+1.98%)
Apr 22, 2013 18.59 18.60 18.32 18.40 213,835 -0.25(-1.33%)
Apr 19, 2013 18.56 18.67 18.39 18.65 322,521 +0.23(+1.23%)
Apr 18, 2013 18.36 18.62 18.11 18.43 334,384 +0.01(+0.05%)
Apr 17, 2013 18.73 18.76 18.40 18.42 342,704 -0.36(-1.90%)
Apr 16, 2013 18.47 18.88 18.45 18.77 299,926 +0.41(+2.23%)
Apr 15, 2013 18.63 18.63 18.36 18.36 551,636 -0.50(-2.63%)
Apr 12, 2013 18.84 18.96 18.71 18.86 283,215 +0.03(+0.14%)
Apr 11, 2013 19.10 19.10 18.79 18.83 325,290 -0.27(-1.41%)
Apr 10, 2013 19.25 19.50 19.04 19.10 387,586 -0.02(-0.09%)
Apr 09, 2013 18.96 19.24 18.90 19.12 594,165 +0.37(+1.95%)
Apr 08, 2013 18.56 18.78 18.33 18.76 473,651 +0.16(+0.84%)
Apr 05, 2013 18.10 18.69 18.02 18.60 519,239 +0.37(+2.01%)
Apr 04, 2013 18.22 18.37 18.12 18.23 347,127 +0.05(+0.29%)
Apr 03, 2013 17.98 18.22 17.97 18.18 364,022 +0.11(+0.63%)
Apr 02, 2013 18.16 18.25 18.02 18.07 240,648 +0.00(+0.00%)
Apr 01, 2013 18.08 18.17 17.91 18.07 302,923 -0.17(-0.96%)
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%)
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.