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 (%)
Sep 30, 2008 38.22 41.41 37.64 40.50 378,133 +5.70(+16.38%)
Sep 29, 2008 39.15 40.16 34.80 34.80 528,659 -7.66(-18.03%)
Sep 26, 2008 40.71 42.78 40.38 42.46 0 +0.31(+0.74%)
Sep 25, 2008 40.83 42.41 40.59 42.14 244,463 +2.28(+5.71%)
Sep 24, 2008 39.50 40.38 39.09 39.87 132,441 +0.69(+1.76%)
Sep 23, 2008 39.78 41.04 38.61 39.18 186,868 -0.95(-2.37%)
Sep 22, 2008 40.02 41.36 39.50 40.13 266,049 +0.64(+1.62%)
Sep 19, 2008 38.95 44.23 35.17 39.49 0 +4.10(+11.57%)
Sep 18, 2008 33.36 35.41 31.91 35.40 439,067 +1.88(+5.60%)
Sep 17, 2008 35.70 35.70 33.44 33.52 340,751 -3.00(-8.22%)
Sep 16, 2008 35.89 37.11 34.96 36.52 391,087 -0.44(-1.18%)
Sep 15, 2008 36.29 38.06 36.29 36.95 190,202 -1.40(-3.65%)
Sep 12, 2008 37.05 38.98 36.54 38.35 390,404 +1.74(+4.75%)
Sep 11, 2008 36.26 37.37 35.93 36.61 326,182 -0.77(-2.06%)
Sep 10, 2008 37.58 38.93 36.77 37.38 570,081 +0.14(+0.37%)
Sep 09, 2008 38.43 39.14 37.24 37.24 353,279 -1.89(-4.82%)
Sep 08, 2008 41.41 41.41 38.95 39.13 421,837 -1.04(-2.60%)
Sep 05, 2008 39.24 40.85 39.15 40.17 0 -0.44(-1.07%)
Sep 04, 2008 42.41 42.41 40.06 40.61 377,520 -1.75(-4.13%)
Sep 03, 2008 43.66 44.03 41.80 42.36 392,623 -1.55(-3.53%)
Sep 02, 2008 45.49 45.49 43.58 43.91 275,315 -1.70(-3.74%)
Aug 29, 2008 46.87 47.13 45.31 45.61 224,411 -1.11(-2.37%)
Aug 28, 2008 47.26 47.26 46.43 46.72 166,525 +0.20(+0.42%)
Aug 27, 2008 46.28 46.88 45.94 46.52 167,500 +0.15(+0.33%)
Aug 26, 2008 46.07 46.70 45.78 46.37 214,178 +0.35(+0.76%)
Aug 25, 2008 46.14 46.80 45.73 46.02 264,957 -0.46(-1.00%)
Aug 22, 2008 46.41 47.09 46.30 46.49 168,362 +0.06(+0.12%)
Aug 21, 2008 47.44 47.44 45.99 46.43 211,060 -1.05(-2.21%)
Aug 20, 2008 47.23 47.56 46.41 47.48 175,325 -0.99(-2.03%)
Aug 19, 2008 46.94 48.53 46.57 48.47 177,857 +1.63(+3.48%)
Aug 18, 2008 46.84 47.49 46.26 46.84 264,743 +0.29(+0.62%)
Aug 15, 2008 47.62 48.02 45.93 46.55 0 -1.04(-2.18%)
Aug 14, 2008 46.86 48.68 46.86 47.58 309,763 +0.90(+1.93%)
Aug 13, 2008 45.79 47.07 45.66 46.68 742,920 +1.09(+2.39%)
Aug 12, 2008 46.70 46.75 45.31 45.60 317,214 -0.66(-1.43%)
Aug 11, 2008 49.45 49.45 46.26 46.26 227,881 -2.90(-5.90%)
Aug 08, 2008 49.15 49.29 47.49 49.16 125,089 +0.20(+0.40%)
Aug 07, 2008 49.88 49.92 48.68 48.96 91,004 -0.87(-1.75%)
Aug 06, 2008 49.98 50.18 49.30 49.83 77,711 -0.15(-0.30%)
Aug 05, 2008 50.11 50.51 49.66 49.98 102,632 -0.54(-1.06%)
Aug 04, 2008 50.44 50.90 49.74 50.52 88,798 -0.20(-0.39%)
Aug 01, 2008 51.11 51.61 50.23 50.71 80,499 -0.70(-1.37%)
Jul 31, 2008 50.48 52.69 50.43 51.42 224,686 -0.04(-0.07%)
Jul 30, 2008 51.52 51.87 51.11 51.45 96,904 +0.16(+0.31%)
Jul 29, 2008 51.29 51.29 49.84 51.29 124,705 +0.91(+1.81%)
Jul 28, 2008 51.03 51.11 50.17 50.38 74,704 -0.44(-0.87%)
Jul 25, 2008 50.88 52.23 50.11 50.82 96,537 -0.12(-0.23%)
Jul 24, 2008 51.69 51.87 50.37 50.94 106,376 -0.49(-0.96%)
Jul 23, 2008 51.98 52.37 50.99 51.43 123,355 -0.57(-1.10%)
Jul 22, 2008 51.39 52.37 51.08 52.01 254,481 +0.25(+0.48%)
Jul 21, 2008 50.58 52.51 50.58 51.76 442,996 +0.87(+1.71%)
Jul 18, 2008 50.87 51.85 49.69 50.89 205,916 +0.36(+0.72%)
Jul 17, 2008 54.30 54.31 50.03 50.53 421,004 -3.41(-6.33%)
Jul 16, 2008 52.93 53.94 52.25 53.94 414,582 +1.12(+2.13%)
Jul 15, 2008 50.29 53.50 49.27 52.82 325,396 +2.31(+4.56%)
Jul 14, 2008 50.48 51.19 49.74 50.51 202,431 +0.67(+1.35%)
Jul 11, 2008 49.30 50.66 48.60 49.84 210,647 +0.38(+0.76%)
Jul 10, 2008 47.45 49.64 47.13 49.46 202,798 +1.75(+3.68%)
Jul 09, 2008 48.28 48.77 46.74 47.71 151,382 -0.57(-1.19%)
Jul 08, 2008 47.44 48.50 47.07 48.28 160,164 +0.88(+1.87%)
Jul 07, 2008 48.52 48.92 46.27 47.39 153,186 +0.41(+0.88%)
Jul 04, 2008 46.81 47.67 45.89 46.98 125,828 +0.00(+0.00%)
Jul 03, 2008 46.81 47.67 45.89 46.98 125,828 -0.05(-0.11%)
Jul 02, 2008 48.21 48.68 46.55 47.03 193,885 -0.99(-2.07%)
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.