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 27, 2009 28.42 29.09 28.25 28.42 0 -0.39(-1.36%)
Feb 26, 2009 28.95 29.33 28.70 28.81 109,583 +0.55(+1.95%)
Feb 25, 2009 26.17 28.98 26.17 28.26 195,485 +1.15(+4.22%)
Feb 24, 2009 25.64 27.31 25.53 27.12 153,932 +1.44(+5.59%)
Feb 23, 2009 27.80 28.01 25.38 25.68 233,724 -2.24(-8.02%)
Feb 20, 2009 27.99 28.41 27.61 27.92 134,003 -0.07(-0.23%)
Feb 19, 2009 28.22 28.40 27.69 27.99 108,192 +0.16(+0.57%)
Feb 18, 2009 27.88 27.93 27.38 27.83 117,886 +0.00(+0.00%)
Feb 17, 2009 28.94 28.94 27.63 27.83 219,268 -1.88(-6.34%)
Feb 13, 2009 29.48 29.72 28.96 29.71 185,223 +0.28(+0.96%)
Feb 12, 2009 28.64 29.45 28.51 29.43 132,650 +0.25(+0.87%)
Feb 11, 2009 28.95 29.52 28.65 29.17 152,113 +0.62(+2.18%)
Feb 10, 2009 29.79 30.36 28.28 28.55 178,670 -1.36(-4.53%)
Feb 09, 2009 29.85 30.09 29.39 29.91 105,943 +0.08(+0.27%)
Feb 06, 2009 29.14 29.96 29.00 29.83 100,639 +0.21(+0.71%)
Feb 05, 2009 28.47 29.65 28.36 29.62 186,068 +0.59(+2.05%)
Feb 04, 2009 28.46 29.41 28.31 29.02 396,183 +0.22(+0.76%)
Feb 03, 2009 27.64 28.86 27.56 28.80 233,332 +0.84(+3.01%)
Feb 02, 2009 27.55 28.24 27.26 27.96 88,288 +0.07(+0.26%)
Jan 30, 2009 28.40 28.67 27.87 27.89 0 -0.86(-2.98%)
Jan 29, 2009 28.73 28.97 28.35 28.75 87,743 -0.01(-0.05%)
Jan 28, 2009 28.79 28.99 28.38 28.76 110,348 +0.69(+2.45%)
Jan 27, 2009 28.01 28.57 27.81 28.07 103,362 -0.36(-1.27%)
Jan 26, 2009 28.28 29.21 28.28 28.43 128,591 -0.12(-0.41%)
Jan 23, 2009 27.52 28.73 27.27 28.55 123,010 +0.27(+0.95%)
Jan 22, 2009 27.99 28.75 27.80 28.28 186,943 -0.98(-3.35%)
Jan 21, 2009 27.76 29.48 27.19 29.26 226,448 +2.07(+7.63%)
Jan 20, 2009 27.85 28.13 26.91 27.19 282,927 -1.97(-6.76%)
Jan 16, 2009 29.21 29.62 28.49 29.16 158,131 -0.10(-0.35%)
Jan 15, 2009 28.25 29.47 27.33 29.26 187,899 +1.02(+3.59%)
Jan 14, 2009 28.41 28.55 27.55 28.25 150,025 -0.65(-2.23%)
Jan 13, 2009 28.38 29.31 28.38 28.89 216,170 +0.28(+0.96%)
Jan 12, 2009 28.95 28.95 28.14 28.62 161,099 -0.47(-1.62%)
Jan 09, 2009 29.37 29.58 28.71 29.09 283,485 -0.20(-0.69%)
Jan 08, 2009 30.08 30.20 28.89 29.29 257,572 -0.98(-3.23%)
Jan 07, 2009 30.46 30.49 29.49 30.27 212,185 -0.37(-1.21%)
Jan 06, 2009 30.41 31.08 29.26 30.64 352,281 +1.00(+3.38%)
Jan 05, 2009 29.51 30.19 29.00 29.64 189,082 +0.40(+1.36%)
Jan 02, 2009 28.31 29.73 28.18 29.24 0 +0.91(+3.22%)
Jan 01, 2009 27.09 28.61 27.09 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.09 28.61 27.09 28.33 114,791 +0.85(+3.09%)
Dec 30, 2008 28.66 28.66 27.46 27.48 337,234 +0.15(+0.53%)
Dec 29, 2008 27.83 28.08 27.23 27.33 191,145 -1.15(-4.02%)
Dec 26, 2008 28.64 28.65 27.88 28.48 121,574 +0.06(+0.20%)
Dec 24, 2008 28.56 28.73 28.19 28.42 124,311 -0.29(-1.01%)
Dec 23, 2008 29.15 29.28 28.42 28.71 190,006 -0.25(-0.88%)
Dec 22, 2008 29.44 29.66 28.71 28.96 104,006 -1.20(-3.99%)
Dec 19, 2008 29.62 30.63 29.62 30.17 189,174 +0.73(+2.49%)
Dec 18, 2008 30.10 30.37 29.00 29.44 123,353 +0.01(+0.02%)
Dec 17, 2008 30.10 30.39 29.36 29.43 149,312 -2.16(-6.84%)
Dec 16, 2008 29.42 32.21 29.28 31.59 168,508 +2.02(+6.84%)
Dec 15, 2008 29.76 30.08 29.04 29.57 126,792 -0.78(-2.56%)
Dec 12, 2008 29.59 30.49 29.03 30.34 174,380 +1.02(+3.49%)
Dec 11, 2008 29.22 30.93 29.00 29.32 273,345 -0.27(-0.91%)
Dec 10, 2008 30.17 30.68 29.30 29.59 115,127 +0.08(+0.27%)
Dec 09, 2008 30.38 31.08 29.14 29.51 159,641 -1.17(-3.81%)
Dec 08, 2008 32.20 32.89 30.28 30.68 163,852 -0.78(-2.49%)
Dec 05, 2008 29.57 31.90 29.01 31.46 158,751 +1.01(+3.31%)
Dec 04, 2008 31.15 31.60 29.41 30.45 161,856 -0.83(-2.64%)
Dec 03, 2008 30.04 31.49 29.82 31.28 153,107 +0.01(+0.05%)
Dec 02, 2008 29.84 31.26 29.45 31.26 150,772 +2.31(+7.99%)
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.