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 29, 2012 32.70 32.81 32.36 32.41 402,847 -0.28(-0.86%)
Feb 28, 2012 32.42 32.73 32.40 32.69 264,665 +0.39(+1.21%)
Feb 27, 2012 32.30 32.43 32.13 32.30 190,770 -0.06(-0.19%)
Feb 24, 2012 31.92 32.38 31.85 32.36 217,429 +0.57(+1.79%)
Feb 23, 2012 32.04 32.07 31.77 31.79 205,248 -0.18(-0.56%)
Feb 22, 2012 31.67 32.20 31.67 31.97 305,544 +0.13(+0.41%)
Feb 21, 2012 32.29 32.40 31.46 31.84 291,017 -0.30(-0.93%)
Feb 17, 2012 31.86 32.29 31.85 32.14 210,684 +0.48(+1.52%)
Feb 16, 2012 31.35 31.79 31.27 31.66 283,401 +0.33(+1.05%)
Feb 15, 2012 31.58 31.79 31.19 31.33 303,486 +0.15(+0.48%)
Feb 14, 2012 31.55 31.60 31.05 31.18 245,232 -0.30(-0.95%)
Feb 13, 2012 31.29 31.60 31.18 31.48 455,481 +0.56(+1.81%)
Feb 10, 2012 30.83 31.09 30.70 30.92 340,024 -0.06(-0.19%)
Feb 09, 2012 30.94 31.05 30.55 30.98 198,964 +0.12(+0.39%)
Feb 08, 2012 31.02 31.13 30.64 30.86 197,276 -0.22(-0.71%)
Feb 07, 2012 30.48 31.14 30.41 31.08 348,819 +0.60(+1.97%)
Feb 06, 2012 29.67 30.52 29.59 30.48 321,127 +0.45(+1.50%)
Feb 03, 2012 30.01 30.15 29.90 30.03 421,210 -0.14(-0.46%)
Feb 02, 2012 30.08 30.32 29.90 30.17 468,040 -0.05(-0.17%)
Feb 01, 2012 29.97 30.25 29.75 30.22 474,288 +0.57(+1.92%)
Jan 31, 2012 29.72 29.79 29.47 29.65 333,256 +0.25(+0.85%)
Jan 30, 2012 29.30 29.43 29.11 29.40 174,450 -0.22(-0.74%)
Jan 27, 2012 29.30 29.66 29.10 29.62 173,214 +0.32(+1.09%)
Jan 26, 2012 29.48 29.60 29.17 29.30 205,867 -0.26(-0.88%)
Jan 25, 2012 29.25 29.58 28.84 29.56 183,096 +0.39(+1.34%)
Jan 24, 2012 29.05 29.36 28.94 29.17 309,786 +0.11(+0.38%)
Jan 23, 2012 29.29 29.34 28.94 29.06 252,010 -0.16(-0.55%)
Jan 20, 2012 28.91 29.28 28.76 29.22 245,213 +0.38(+1.32%)
Jan 19, 2012 29.02 29.11 28.69 28.84 389,336 -0.32(-1.10%)
Jan 18, 2012 28.35 29.16 28.24 29.16 305,794 +0.81(+2.86%)
Jan 17, 2012 28.92 28.92 28.11 28.35 362,349 -0.24(-0.84%)
Jan 13, 2012 28.28 28.64 28.05 28.59 209,982 +0.04(+0.14%)
Jan 12, 2012 28.36 28.64 28.36 28.55 230,058 +0.17(+0.60%)
Jan 11, 2012 28.40 28.50 28.07 28.38 236,066 +0.03(+0.11%)
Jan 10, 2012 28.72 28.82 28.33 28.35 420,382 -0.12(-0.42%)
Jan 09, 2012 28.45 28.60 28.28 28.47 297,956 +0.46(+1.64%)
Jan 06, 2012 28.39 28.50 27.95 28.01 159,654 -0.38(-1.34%)
Jan 05, 2012 28.39 28.53 28.01 28.39 392,144 -0.02(-0.07%)
Jan 04, 2012 28.20 28.60 28.14 28.41 295,069 +0.20(+0.71%)
Dec 30, 2011 28.06 28.35 28.06 28.21 238,416 +0.12(+0.43%)
Dec 29, 2011 28.18 28.37 27.97 28.09 406,976 -0.07(-0.25%)
Dec 28, 2011 28.77 28.77 28.10 28.16 360,337 -0.52(-1.81%)
Dec 27, 2011 28.78 28.83 28.62 28.68 320,010 +0.27(+0.95%)
Dec 23, 2011 28.49 28.57 28.31 28.41 254,860 +0.47(+1.68%)
Dec 21, 2011 27.70 28.08 27.44 27.94 399,577 -0.03(-0.11%)
Dec 20, 2011 27.87 28.18 27.60 27.97 451,836 +0.88(+3.25%)
Dec 19, 2011 27.14 27.40 27.03 27.09 262,102 -0.15(-0.55%)
Dec 16, 2011 27.07 27.40 26.95 27.24 363,543 +0.15(+0.55%)
Dec 15, 2011 26.48 27.30 26.48 27.09 341,900 +0.76(+2.89%)
Dec 14, 2011 26.38 26.73 26.30 26.33 438,672 -0.22(-0.83%)
Dec 13, 2011 26.59 26.73 26.33 26.55 281,365 -0.17(-0.64%)
Dec 12, 2011 26.34 26.72 26.03 26.72 342,313 -0.03(-0.11%)
Dec 09, 2011 26.26 26.76 26.26 26.75 271,243 +0.42(+1.60%)
Dec 08, 2011 26.38 26.57 26.18 26.33 197,419 -0.36(-1.35%)
Dec 07, 2011 26.58 26.79 26.55 26.69 236,242 +0.08(+0.30%)
Dec 06, 2011 26.23 26.75 25.99 26.61 347,403 +0.40(+1.53%)
Dec 05, 2011 25.94 26.24 25.50 26.21 365,799 +0.64(+2.50%)
Dec 02, 2011 25.90 26.05 25.41 25.57 230,574 -0.15(-0.58%)
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.