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 (%)
May 29, 2009 34.93 35.84 34.63 35.70 160,671 +0.94(+2.71%)
May 28, 2009 34.18 34.78 33.98 34.76 88,888 +0.86(+2.55%)
May 27, 2009 34.79 34.81 33.71 33.89 128,104 -0.62(-1.81%)
May 26, 2009 34.05 34.71 33.95 34.52 120,872 -0.22(-0.63%)
May 22, 2009 34.37 34.76 33.96 34.74 56,538 +0.52(+1.53%)
May 21, 2009 33.70 34.26 33.56 34.21 88,747 +0.33(+0.96%)
May 20, 2009 34.39 34.51 33.58 33.89 309,985 +0.30(+0.91%)
May 19, 2009 34.70 34.70 33.57 33.58 290,200 -1.64(-4.65%)
May 18, 2009 34.44 35.42 34.44 35.22 72,804 +1.20(+3.52%)
May 15, 2009 34.51 34.62 33.14 34.02 135,472 -0.81(-2.33%)
May 14, 2009 34.19 35.20 34.08 34.84 78,649 +0.72(+2.10%)
May 13, 2009 34.14 34.88 33.79 34.12 72,429 -0.83(-2.37%)
May 12, 2009 35.79 35.89 34.53 34.95 127,700 -0.07(-0.19%)
May 11, 2009 34.84 35.15 34.33 35.01 94,037 -0.37(-1.05%)
May 08, 2009 35.96 35.96 34.65 35.38 178,220 +0.01(+0.02%)
May 07, 2009 35.62 36.19 34.54 35.37 258,692 -0.27(-0.75%)
May 06, 2009 34.43 35.94 34.33 35.64 164,717 +0.95(+2.74%)
May 05, 2009 35.03 35.13 34.00 34.69 96,969 -0.23(-0.66%)
May 04, 2009 34.20 34.93 33.90 34.92 154,731 +0.82(+2.40%)
May 01, 2009 33.20 34.21 32.63 34.10 104,316 +1.11(+3.36%)
Apr 30, 2009 34.58 34.58 32.70 33.00 187,962 -1.57(-4.55%)
Apr 29, 2009 34.37 35.58 34.18 34.57 157,852 +0.54(+1.60%)
Apr 28, 2009 32.63 34.27 32.63 34.02 116,123 +0.94(+2.85%)
Apr 27, 2009 33.45 33.81 32.63 33.08 165,160 -0.88(-2.58%)
Apr 24, 2009 34.55 34.58 33.55 33.96 126,675 +0.36(+1.06%)
Apr 23, 2009 33.91 33.97 33.17 33.60 91,991 +0.04(+0.11%)
Apr 22, 2009 33.50 34.10 33.33 33.57 95,056 +0.15(+0.46%)
Apr 21, 2009 32.43 33.44 32.18 33.42 78,233 +0.80(+2.44%)
Apr 20, 2009 33.27 33.27 32.43 32.62 127,280 -1.30(-3.83%)
Apr 17, 2009 33.88 34.30 33.65 33.92 81,931 +0.07(+0.21%)
Apr 16, 2009 33.80 34.41 33.18 33.84 168,871 +0.88(+2.68%)
Apr 15, 2009 32.70 33.17 32.32 32.96 147,723 +0.13(+0.40%)
Apr 14, 2009 33.73 33.84 32.74 32.83 165,677 -1.44(-4.19%)
Apr 13, 2009 34.42 34.77 33.91 34.26 141,676 -0.17(-0.51%)
Apr 09, 2009 34.63 34.84 33.95 34.44 227,022 +0.83(+2.48%)
Apr 08, 2009 33.14 34.18 33.14 33.60 175,369 +0.83(+2.54%)
Apr 07, 2009 32.20 33.30 31.74 32.77 251,045 -0.16(-0.48%)
Apr 06, 2009 32.70 33.39 32.54 32.93 245,260 -0.06(-0.18%)
Apr 03, 2009 32.22 33.12 31.93 32.99 256,455 +1.30(+4.09%)
Apr 02, 2009 31.18 32.05 31.00 31.69 229,801 +1.28(+4.20%)
Apr 01, 2009 29.15 30.44 29.00 30.41 196,912 +1.00(+3.40%)
Mar 31, 2009 28.89 29.80 28.88 29.41 345,172 +0.88(+3.10%)
Mar 30, 2009 28.47 28.80 28.20 28.53 241,087 -2.07(-6.78%)
Mar 26, 2009 29.74 30.65 29.73 30.60 152,892 +0.99(+3.33%)
Mar 25, 2009 29.75 30.32 29.44 29.62 119,929 -0.09(-0.29%)
Mar 24, 2009 29.87 30.31 29.51 29.70 129,766 -0.66(-2.17%)
Mar 23, 2009 29.44 30.39 29.42 30.36 241,498 +1.68(+5.86%)
Mar 20, 2009 29.36 29.62 28.54 28.68 126,105 -0.93(-3.13%)
Mar 19, 2009 29.89 30.03 29.03 29.61 199,534 +0.36(+1.21%)
Mar 18, 2009 28.39 29.34 27.90 29.25 151,484 +0.86(+3.04%)
Mar 17, 2009 27.83 28.42 27.59 28.39 160,904 +0.67(+2.41%)
Mar 16, 2009 28.15 28.81 27.63 27.72 154,557 -0.15(-0.55%)
Mar 13, 2009 28.16 28.30 27.16 27.88 0 +0.03(+0.10%)
Mar 12, 2009 27.19 27.88 26.91 27.85 202,391 +0.63(+2.32%)
Mar 11, 2009 27.66 27.77 27.03 27.22 327,790 -0.15(-0.56%)
Mar 10, 2009 26.22 27.38 26.22 27.37 122,424 +1.41(+5.45%)
Mar 09, 2009 25.64 26.56 25.63 25.96 210,649 -0.64(-2.40%)
Mar 06, 2009 26.18 26.99 25.89 26.59 0 +0.33(+1.24%)
Mar 05, 2009 26.57 26.81 26.03 26.27 61,036 -0.94(-3.46%)
Mar 04, 2009 26.01 27.62 25.99 27.21 161,110 +0.01(+0.03%)
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.