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 30, 2008 50.40 51.35 50.35 50.35 206,345 -0.20(-0.40%)
May 29, 2008 51.05 52.06 50.40 50.56 110,151 -0.49(-0.95%)
May 28, 2008 50.32 51.38 49.74 51.04 173,635 +0.92(+1.84%)
May 27, 2008 50.82 51.27 49.58 50.12 151,764 -0.66(-1.30%)
May 26, 2008 51.94 51.94 50.03 50.78 0 +0.00(+0.00%)
May 23, 2008 51.94 51.94 50.03 50.78 121,363 -0.48(-0.93%)
May 22, 2008 51.11 52.56 51.06 51.26 73,109 +0.37(+0.73%)
May 21, 2008 51.19 51.76 50.68 50.89 149,855 -0.78(-1.50%)
May 20, 2008 51.85 52.03 51.29 51.66 189,242 -0.73(-1.38%)
May 19, 2008 54.30 54.30 51.84 52.39 213,626 -0.90(-1.69%)
May 16, 2008 52.60 53.65 52.20 53.29 217,273 +1.26(+2.42%)
May 15, 2008 51.08 52.11 51.03 52.03 137,214 +0.88(+1.71%)
May 14, 2008 51.17 51.37 50.88 51.15 217,876 -0.02(-0.04%)
May 13, 2008 51.63 51.80 50.97 51.17 361,758 -1.09(-2.08%)
May 12, 2008 51.81 53.17 51.56 52.26 233,767 +0.77(+1.49%)
May 09, 2008 51.54 51.99 50.81 51.49 103,054 -0.78(-1.50%)
May 08, 2008 51.83 52.64 51.48 52.27 199,760 +0.44(+0.85%)
May 07, 2008 53.73 54.48 51.40 51.83 225,549 -2.58(-4.74%)
May 06, 2008 53.69 54.44 53.00 54.41 183,275 -0.49(-0.88%)
May 05, 2008 53.17 55.27 53.17 54.90 260,835 +1.14(+2.12%)
May 02, 2008 56.47 56.54 53.38 53.76 291,113 -1.63(-2.95%)
May 01, 2008 53.72 55.41 53.24 55.39 282,551 +1.67(+3.10%)
Apr 30, 2008 49.59 54.19 49.47 53.72 318,524 +4.26(+8.60%)
Apr 29, 2008 50.92 50.93 49.32 49.47 253,368 -1.80(-3.51%)
Apr 28, 2008 52.81 52.81 51.27 51.27 161,131 -0.67(-1.30%)
Apr 25, 2008 51.87 52.22 50.62 51.94 221,635 +0.90(+1.76%)
Apr 24, 2008 50.90 51.33 50.32 51.04 241,044 +0.37(+0.73%)
Apr 23, 2008 51.11 51.21 50.42 50.67 199,556 -0.39(-0.77%)
Apr 22, 2008 51.56 51.91 50.75 51.06 248,794 -1.09(-2.10%)
Apr 21, 2008 51.98 52.19 51.01 52.16 137,716 +1.16(+2.27%)
Apr 18, 2008 51.11 51.24 50.76 51.00 244,487 +0.17(+0.34%)
Apr 17, 2008 50.57 51.66 50.57 50.82 256,575 -0.19(-0.37%)
Apr 16, 2008 50.03 51.47 50.03 51.01 289,555 +1.13(+2.27%)
Apr 15, 2008 49.16 50.11 49.16 49.88 254,212 +0.36(+0.73%)
Apr 14, 2008 49.30 49.99 48.82 49.52 273,712 +0.27(+0.54%)
Apr 11, 2008 49.72 49.87 49.23 49.25 197,836 -0.86(-1.71%)
Apr 10, 2008 49.30 50.48 49.06 50.11 336,517 +0.92(+1.87%)
Apr 09, 2008 49.30 49.90 49.01 49.18 316,021 -0.26(-0.53%)
Apr 08, 2008 49.76 49.95 49.29 49.45 519,227 -1.62(-3.18%)
Apr 07, 2008 52.02 53.09 51.00 51.07 619,039 -0.41(-0.80%)
Apr 04, 2008 50.60 51.86 50.46 51.48 772,037 +2.56(+5.23%)
Apr 03, 2008 49.49 50.38 47.80 48.92 269,210 +0.20(+0.42%)
Apr 02, 2008 48.01 49.30 46.92 48.72 335,073 +1.88(+4.01%)
Apr 01, 2008 44.95 46.84 44.51 46.84 273,099 +2.63(+5.95%)
Mar 31, 2008 43.64 44.78 43.64 44.21 222,768 +0.07(+0.16%)
Mar 28, 2008 45.25 45.49 43.43 44.14 325,787 -0.65(-1.44%)
Mar 27, 2008 44.73 46.34 44.70 44.78 276,271 -0.71(-1.56%)
Mar 26, 2008 46.94 47.15 44.64 45.49 350,373 -0.52(-1.13%)
Mar 25, 2008 45.99 46.76 45.55 46.02 225,099 +0.18(+0.40%)
Mar 24, 2008 46.81 47.25 45.73 45.84 155,859 -0.27(-0.58%)
Mar 21, 2008 43.81 46.34 43.57 46.10 307,419 +0.00(+0.00%)
Mar 20, 2008 43.81 46.34 43.57 46.10 307,419 +1.73(+3.89%)
Mar 19, 2008 47.81 48.42 44.29 44.38 310,636 -3.33(-6.98%)
Mar 18, 2008 45.76 48.11 45.76 47.71 200,548 +2.32(+5.11%)
Mar 17, 2008 44.51 46.10 44.51 45.38 232,015 -1.18(-2.54%)
Mar 14, 2008 47.61 48.29 45.46 46.57 393,702 -1.28(-2.67%)
Mar 13, 2008 47.13 48.03 45.57 47.84 433,096 -0.49(-1.02%)
Mar 12, 2008 46.78 48.75 46.78 48.34 295,366 +1.09(+2.30%)
Mar 11, 2008 45.86 47.66 45.21 47.25 318,201 +1.81(+3.97%)
Mar 10, 2008 46.20 46.33 44.81 45.44 419,216 -1.02(-2.18%)
Mar 07, 2008 46.83 47.49 45.89 46.46 334,533 -2.99(-6.05%)
Mar 06, 2008 50.63 50.75 49.12 49.45 275,832 -1.49(-2.93%)
Mar 05, 2008 51.44 51.44 49.42 50.95 526,336 +0.77(+1.53%)
Mar 04, 2008 50.20 50.39 48.22 50.18 407,877 -0.07(-0.13%)
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.