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 (%)
Oct 30, 2009 54.89 54.89 51.85 52.28 254,497 -3.20(-5.77%)
Oct 29, 2009 53.96 55.70 53.52 55.48 78,842 +2.05(+3.84%)
Oct 28, 2009 55.14 55.49 53.00 53.43 292,494 -1.34(-2.45%)
Oct 27, 2009 55.41 55.81 54.75 54.77 77,219 -0.68(-1.23%)
Oct 26, 2009 56.42 57.42 54.75 55.45 119,479 -1.08(-1.91%)
Oct 23, 2009 57.11 57.15 56.32 56.53 94,015 -0.70(-1.22%)
Oct 22, 2009 58.51 58.51 56.16 57.23 69,428 -0.08(-0.14%)
Oct 21, 2009 57.34 58.93 56.55 57.31 107,281 -0.08(-0.14%)
Oct 20, 2009 56.32 57.52 56.14 57.39 175,737 -2.25(-3.77%)
Oct 19, 2009 59.73 60.47 58.97 59.64 115,810 -0.63(-1.05%)
Oct 16, 2009 58.47 60.85 58.31 60.27 98,524 +0.53(+0.89%)
Oct 15, 2009 59.31 60.03 58.99 59.74 66,491 -0.14(-0.23%)
Oct 14, 2009 58.75 59.90 58.75 59.88 103,415 +1.21(+2.06%)
Oct 13, 2009 57.64 58.74 57.36 58.67 89,989 +0.34(+0.58%)
Oct 12, 2009 58.80 58.89 57.63 58.33 73,513 +1.02(+1.78%)
Oct 09, 2009 56.74 57.95 56.46 57.31 97,007 +0.64(+1.13%)
Oct 08, 2009 56.54 56.67 55.94 56.67 57,188 +0.35(+0.62%)
Oct 07, 2009 55.98 56.44 55.42 56.32 55,775 -0.07(-0.12%)
Oct 06, 2009 56.18 56.84 55.58 56.39 114,735 +0.60(+1.08%)
Oct 05, 2009 54.77 55.79 54.58 55.79 132,079 +1.64(+3.03%)
Oct 02, 2009 52.83 54.35 52.70 54.15 124,817 +0.85(+1.59%)
Oct 01, 2009 54.20 54.40 53.09 53.30 62,592 -0.71(-1.31%)
Sep 30, 2009 54.23 54.67 53.94 54.01 88,488 +0.25(+0.46%)
Sep 29, 2009 53.85 54.04 53.37 53.76 63,009 -0.14(-0.25%)
Sep 28, 2009 53.88 54.25 53.67 53.90 54,842 +0.01(+0.02%)
Sep 25, 2009 52.75 54.00 52.70 53.89 95,286 +1.16(+2.20%)
Sep 24, 2009 53.46 53.50 52.43 52.73 70,896 -0.45(-0.85%)
Sep 23, 2009 53.80 54.36 53.00 53.18 101,748 -0.58(-1.08%)
Sep 22, 2009 53.71 54.07 53.30 53.76 79,962 +0.17(+0.32%)
Sep 21, 2009 54.26 54.26 53.13 53.59 89,431 +0.03(+0.06%)
Sep 18, 2009 54.78 54.78 53.56 53.56 132,986 -0.26(-0.48%)
Sep 17, 2009 54.01 54.50 53.49 53.82 138,019 +0.14(+0.26%)
Sep 16, 2009 54.04 54.26 53.68 53.68 129,839 +0.28(+0.52%)
Sep 15, 2009 53.33 53.89 53.00 53.40 122,293 +0.03(+0.06%)
Sep 14, 2009 53.02 53.56 52.70 53.37 69,342 +0.35(+0.66%)
Sep 11, 2009 52.91 53.71 52.75 53.02 84,479 -0.07(-0.13%)
Sep 10, 2009 52.52 53.29 52.39 53.09 86,274 +0.82(+1.57%)
Sep 09, 2009 53.32 53.62 52.11 52.27 128,892 -0.61(-1.15%)
Sep 08, 2009 53.15 53.43 52.40 52.88 104,374 +0.53(+1.01%)
Sep 04, 2009 52.04 52.52 51.85 52.35 99,591 +0.50(+0.97%)
Sep 03, 2009 51.74 52.05 51.30 51.85 89,188 +0.12(+0.23%)
Sep 02, 2009 51.54 52.02 51.23 51.73 77,824 +0.05(+0.10%)
Sep 01, 2009 52.32 52.99 51.51 51.68 109,585 -0.66(-1.26%)
Aug 31, 2009 51.97 52.92 51.61 52.34 103,391 +0.49(+0.95%)
Aug 28, 2009 54.24 54.24 51.75 51.85 130,084 -1.20(-2.26%)
Aug 27, 2009 52.78 53.32 51.85 53.05 71,483 +0.46(+0.87%)
Aug 26, 2009 52.19 52.76 51.61 52.59 91,057 +0.93(+1.80%)
Aug 25, 2009 54.90 54.90 51.34 51.66 276,621 -1.79(-3.35%)
Aug 24, 2009 54.45 54.67 53.31 53.45 125,563 -0.87(-1.60%)
Aug 21, 2009 53.38 54.42 53.29 54.32 102,277 +1.37(+2.59%)
Aug 20, 2009 52.69 53.42 52.50 52.95 126,042 +0.03(+0.06%)
Aug 19, 2009 52.14 53.00 51.95 52.92 144,706 +0.15(+0.28%)
Aug 18, 2009 52.59 53.06 52.26 52.77 119,465 -1.72(-3.16%)
Aug 17, 2009 55.10 55.35 54.11 54.49 183,520 -1.54(-2.75%)
Aug 14, 2009 57.48 57.48 55.75 56.03 125,272 -0.60(-1.06%)
Aug 13, 2009 57.00 57.00 56.00 56.63 69,020 -0.04(-0.07%)
Aug 12, 2009 55.71 56.95 55.71 56.67 85,111 +0.95(+1.70%)
Aug 11, 2009 56.41 56.67 55.09 55.72 166,696 -1.59(-2.77%)
Aug 10, 2009 56.65 57.59 56.65 57.31 151,335 -0.01(-0.02%)
Aug 07, 2009 57.01 58.11 56.52 57.32 165,634 +1.40(+2.50%)
Aug 06, 2009 56.78 56.78 55.25 55.92 152,512 -0.55(-0.97%)
Aug 05, 2009 56.67 56.68 55.10 56.47 200,250 -0.59(-1.03%)
Aug 04, 2009 55.08 57.19 54.78 57.06 335,831 +1.96(+3.56%)
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.