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 (%)
Nov 30, 2005 33.33 34.37 33.25 34.27 41,000 +0.47(+1.39%)
Nov 29, 2005 32.80 33.80 32.55 33.80 51,700 +1.24(+3.81%)
Nov 28, 2005 32.92 32.92 32.56 32.56 15,000 +0.00(+0.00%)
Nov 25, 2005 32.65 32.91 32.56 32.56 18,000 -0.55(-1.66%)
Nov 23, 2005 32.17 33.11 32.17 33.11 134,500 +1.04(+3.24%)
Nov 22, 2005 31.70 32.26 31.47 32.07 56,500 +0.31(+0.98%)
Nov 21, 2005 32.45 32.45 31.72 31.76 56,000 -0.48(-1.49%)
Nov 18, 2005 32.70 32.70 32.04 32.24 29,200 -1.06(-3.18%)
Nov 17, 2005 33.00 33.40 32.87 33.30 73,400 +0.49(+1.49%)
Nov 16, 2005 32.85 32.85 32.55 32.81 21,400 -0.14(-0.42%)
Nov 15, 2005 33.00 33.34 32.83 32.95 6,900 -0.05(-0.15%)
Nov 14, 2005 33.20 33.48 32.75 33.00 37,200 -0.57(-1.70%)
Nov 11, 2005 34.04 34.05 33.31 33.57 38,900 -0.42(-1.24%)
Nov 10, 2005 34.41 34.75 33.52 33.99 76,400 -0.41(-1.19%)
Nov 09, 2005 34.90 35.20 34.26 34.40 49,200 -0.25(-0.72%)
Nov 08, 2005 33.81 35.00 33.60 34.65 72,600 +0.69(+2.03%)
Nov 07, 2005 33.70 34.55 33.70 33.96 116,400 +0.36(+1.07%)
Nov 04, 2005 32.52 34.08 32.52 33.60 59,600 +1.13(+3.48%)
Nov 03, 2005 32.75 32.80 32.43 32.47 39,300 -0.03(-0.09%)
Nov 02, 2005 32.61 33.20 32.35 32.50 41,400 -0.10(-0.31%)
Nov 01, 2005 31.20 32.74 31.20 32.60 53,300 +1.43(+4.59%)
Oct 31, 2005 30.30 31.86 30.30 31.17 146,800 +0.63(+2.06%)
Oct 28, 2005 30.26 31.00 30.26 30.54 65,400 +0.28(+0.93%)
Oct 27, 2005 30.89 30.90 30.10 30.26 80,900 -0.66(-2.13%)
Oct 26, 2005 30.25 30.92 30.25 30.92 108,000 -0.14(-0.45%)
Oct 25, 2005 31.12 31.16 30.70 31.06 45,900 -0.14(-0.45%)
Oct 24, 2005 31.51 32.02 31.12 31.20 76,000 -0.16(-0.51%)
Oct 21, 2005 30.60 31.43 30.51 31.36 19,300 +1.00(+3.29%)
Oct 20, 2005 31.17 31.82 30.25 30.36 73,300 -1.06(-3.37%)
Oct 19, 2005 30.56 31.42 30.20 31.42 177,400 +0.76(+2.48%)
Oct 18, 2005 32.90 32.90 30.66 30.66 41,100 -0.74(-2.36%)
Oct 17, 2005 31.01 31.47 30.80 31.40 119,800 +0.46(+1.49%)
Oct 14, 2005 31.31 31.42 29.99 30.94 92,800 -0.53(-1.68%)
Oct 13, 2005 30.40 31.55 30.40 31.47 175,800 +1.32(+4.38%)
Oct 12, 2005 31.82 31.84 30.00 30.15 55,700 -1.92(-5.99%)
Oct 11, 2005 30.65 32.18 30.65 32.07 223,300 +1.42(+4.63%)
Oct 10, 2005 28.95 30.95 28.95 30.65 186,200 +1.94(+6.76%)
Oct 07, 2005 28.69 28.89 28.42 28.71 147,500 +0.72(+2.57%)
Oct 06, 2005 28.66 29.35 27.35 27.99 80,900 -1.56(-5.28%)
Oct 05, 2005 31.11 31.17 29.40 29.55 129,600 -1.69(-5.41%)
Oct 04, 2005 31.71 31.78 31.24 31.24 113,400 -0.41(-1.30%)
Oct 03, 2005 31.86 31.86 31.47 31.65 109,000 -0.20(-0.63%)
Sep 30, 2005 32.00 32.01 31.75 31.85 108,800 -0.50(-1.55%)
Sep 29, 2005 32.25 32.35 31.75 32.35 226,800 -0.15(-0.46%)
Sep 28, 2005 31.00 32.85 31.00 32.50 152,300 +1.50(+4.84%)
Sep 27, 2005 31.00 31.00 30.78 31.00 110,000 +0.00(+0.00%)
Sep 26, 2005 31.00 31.20 30.85 31.00 144,100 +0.00(+0.00%)
Sep 23, 2005 31.00 31.00 30.90 31.00 145,600 +0.10(+0.32%)
Sep 22, 2005 30.75 30.99 30.73 30.90 96,100 -0.10(-0.32%)
Sep 21, 2005 31.00 31.30 30.81 31.00 218,900 +0.00(+0.00%)
Sep 20, 2005 30.99 31.00 30.93 31.00 137,700 +0.01(+0.03%)
Sep 19, 2005 30.20 31.02 30.20 30.99 37,400 -0.01(-0.03%)
Sep 16, 2005 31.30 31.70 30.81 31.00 46,400 -0.55(-1.74%)
Sep 15, 2005 30.31 31.66 30.31 31.55 90,200 +1.43(+4.75%)
Sep 14, 2005 30.15 30.20 29.98 30.12 207,900 +0.13(+0.43%)
Sep 13, 2005 30.15 30.15 29.80 29.99 45,000 -0.14(-0.46%)
Sep 12, 2005 30.25 30.32 30.10 30.13 28,500 -0.06(-0.20%)
Sep 09, 2005 29.52 30.22 29.52 30.19 52,200 +0.69(+2.34%)
Sep 08, 2005 29.88 29.90 29.15 29.50 27,400 -0.50(-1.67%)
Sep 07, 2005 30.00 30.00 29.80 30.00 19,000 +0.38(+1.28%)
Sep 06, 2005 30.00 30.01 29.40 29.62 33,200 -0.46(-1.53%)
Sep 02, 2005 30.00 30.20 29.97 30.08 85,600 +0.23(+0.77%)
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.