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 (%)
Feb 28, 2005 23.30 23.46 23.10 23.20 50,300 -0.10(-0.43%)
Feb 25, 2005 23.25 23.33 23.19 23.30 84,800 +0.15(+0.65%)
Feb 24, 2005 22.95 23.41 22.95 23.15 32,000 +0.25(+1.09%)
Feb 23, 2005 23.05 23.20 22.90 22.90 78,200 -0.15(-0.65%)
Feb 22, 2005 23.30 23.47 23.05 23.05 64,400 -0.15(-0.65%)
Feb 18, 2005 23.22 23.48 23.20 23.20 82,300 +0.10(+0.43%)
Feb 17, 2005 23.50 23.54 23.10 23.10 51,600 -0.35(-1.49%)
Feb 16, 2005 23.47 23.47 23.10 23.45 26,300 +0.02(+0.09%)
Feb 15, 2005 23.93 23.93 23.35 23.43 20,400 -0.44(-1.84%)
Feb 14, 2005 23.25 24.91 23.25 23.87 86,800 +1.08(+4.74%)
Feb 11, 2005 22.00 23.34 22.00 22.79 68,200 +0.03(+0.13%)
Feb 10, 2005 22.75 22.80 22.73 22.76 73,800 -0.09(-0.39%)
Feb 09, 2005 22.69 22.85 22.68 22.85 61,200 +0.16(+0.71%)
Feb 08, 2005 21.80 22.81 21.73 22.69 17,400 +1.14(+5.29%)
Feb 07, 2005 21.75 21.75 21.48 21.55 6,100 -0.30(-1.37%)
Feb 04, 2005 21.05 21.85 21.04 21.85 99,600 +0.86(+4.10%)
Feb 03, 2005 21.00 21.13 20.97 20.99 63,400 +0.00(+0.00%)
Feb 02, 2005 20.35 21.00 20.35 20.99 45,600 +0.54(+2.64%)
Feb 01, 2005 20.25 20.51 20.25 20.45 40,400 +0.15(+0.74%)
Jan 31, 2005 20.31 20.31 20.17 20.30 11,800 +0.24(+1.20%)
Jan 28, 2005 20.15 20.21 19.85 20.06 48,600 -0.21(-1.04%)
Jan 27, 2005 20.45 20.70 20.19 20.27 9,500 -0.13(-0.64%)
Jan 26, 2005 20.29 20.40 20.15 20.40 16,000 +0.26(+1.29%)
Jan 25, 2005 20.00 20.19 20.00 20.14 16,400 +0.09(+0.45%)
Jan 24, 2005 20.25 20.30 19.89 20.05 76,100 -0.13(-0.64%)
Jan 21, 2005 20.00 20.20 19.95 20.18 47,600 +0.14(+0.70%)
Jan 20, 2005 20.10 20.20 19.80 20.04 19,000 -0.17(-0.84%)
Jan 19, 2005 19.99 20.30 19.95 20.21 30,200 +0.22(+1.10%)
Jan 18, 2005 20.90 20.90 19.75 19.99 60,100 -0.85(-4.08%)
Jan 14, 2005 20.60 20.85 20.45 20.84 10,300 -0.02(-0.10%)
Jan 13, 2005 20.40 21.00 20.35 20.86 62,400 +0.46(+2.25%)
Jan 12, 2005 20.70 20.70 20.40 20.40 12,000 -0.30(-1.45%)
Jan 11, 2005 21.00 21.01 20.63 20.70 58,400 -0.35(-1.66%)
Jan 10, 2005 21.21 21.25 20.90 21.05 54,900 -0.15(-0.71%)
Jan 07, 2005 20.75 21.28 20.75 21.20 231,200 +0.45(+2.17%)
Jan 06, 2005 20.10 20.82 20.10 20.75 117,700 +0.65(+3.23%)
Jan 05, 2005 20.00 20.15 20.00 20.10 68,200 +0.08(+0.40%)
Jan 04, 2005 20.05 20.14 20.00 20.02 89,700 +0.02(+0.10%)
Jan 03, 2005 19.80 20.15 19.78 20.00 69,100 +0.14(+0.70%)
Dec 31, 2004 19.84 19.86 19.84 19.86 4,200 -0.14(-0.70%)
Dec 30, 2004 19.66 20.00 19.66 20.00 119,200 +0.45(+2.30%)
Dec 29, 2004 19.42 19.62 19.42 19.55 7,900 -0.02(-0.10%)
Dec 28, 2004 19.56 19.74 19.54 19.57 22,400 +0.00(+0.00%)
Dec 27, 2004 19.55 19.75 19.55 19.57 46,200 -0.08(-0.41%)
Dec 23, 2004 19.30 19.65 19.30 19.65 44,900 +0.18(+0.92%)
Dec 22, 2004 19.40 19.49 19.40 19.47 23,000 +0.07(+0.36%)
Dec 21, 2004 19.05 19.50 19.05 19.40 132,800 +0.26(+1.36%)
Dec 20, 2004 19.15 19.15 19.04 19.14 64,200 -0.01(-0.05%)
Dec 17, 2004 18.87 19.30 18.79 19.15 149,600 +0.28(+1.48%)
Dec 16, 2004 18.20 18.87 18.14 18.87 184,700 +0.67(+3.68%)
Dec 15, 2004 17.82 18.35 17.82 18.20 127,100 +0.39(+2.19%)
Dec 14, 2004 18.25 18.29 17.75 17.81 58,000 -0.49(-2.68%)
Dec 13, 2004 18.47 18.47 18.20 18.30 52,500 -0.07(-0.38%)
Dec 10, 2004 17.80 19.55 17.75 18.37 107,500 +0.50(+2.80%)
Dec 09, 2004 18.30 18.30 17.75 17.87 95,500 -0.49(-2.67%)
Dec 08, 2004 18.50 18.50 18.20 18.36 288,700 -0.02(-0.11%)
Dec 07, 2004 18.62 18.67 18.25 18.38 44,700 -0.49(-2.60%)
Dec 06, 2004 18.50 19.10 18.46 18.87 349,300 +0.31(+1.67%)
Dec 03, 2004 18.25 18.79 18.25 18.56 75,700 +0.31(+1.70%)
Dec 02, 2004 18.60 18.60 18.15 18.25 34,100 -0.51(-2.72%)
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.