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 (%)
Jun 30, 2005 24.00 24.01 23.65 23.70 25,000 -0.33(-1.37%)
Jun 29, 2005 23.77 24.07 23.75 24.03 12,100 +0.46(+1.95%)
Jun 28, 2005 23.79 23.79 23.54 23.57 14,900 -0.22(-0.92%)
Jun 27, 2005 22.88 23.96 22.57 23.79 40,700 +1.16(+5.13%)
Jun 24, 2005 22.72 23.00 22.63 22.63 18,500 -0.08(-0.35%)
Jun 23, 2005 22.40 23.06 22.40 22.71 20,800 +0.12(+0.53%)
Jun 22, 2005 22.21 22.65 21.90 22.59 18,500 -0.21(-0.92%)
Jun 21, 2005 22.55 23.10 22.55 22.80 56,200 +0.05(+0.22%)
Jun 20, 2005 23.08 23.25 22.75 22.75 187,500 -0.54(-2.32%)
Jun 17, 2005 23.31 23.61 23.29 23.29 6,000 +0.14(+0.60%)
Jun 16, 2005 22.60 23.15 22.60 23.15 2,100 +0.64(+2.84%)
Jun 15, 2005 22.80 23.30 22.50 22.51 17,100 -0.49(-2.13%)
Jun 14, 2005 23.25 23.25 22.78 23.00 22,500 +0.00(+0.00%)
Jun 13, 2005 23.08 23.45 22.50 23.00 49,800 -0.29(-1.25%)
Jun 10, 2005 23.00 23.55 22.90 23.29 16,200 +0.45(+1.97%)
Jun 09, 2005 23.95 23.95 22.55 22.84 60,200 -0.92(-3.87%)
Jun 08, 2005 23.30 24.20 23.30 23.76 31,900 +0.56(+2.41%)
Jun 07, 2005 24.58 24.58 23.20 23.20 30,900 -1.38(-5.61%)
Jun 06, 2005 24.70 25.21 24.52 24.58 23,900 -0.92(-3.61%)
Jun 03, 2005 26.05 26.16 25.38 25.50 12,900 +0.06(+0.24%)
Jun 02, 2005 24.85 25.65 24.85 25.44 31,700 +0.73(+2.95%)
Jun 01, 2005 24.39 24.84 23.82 24.71 41,700 +0.31(+1.27%)
May 31, 2005 23.55 24.80 23.42 24.40 54,800 +1.36(+5.90%)
May 27, 2005 22.53 23.17 22.49 23.04 23,400 +0.39(+1.72%)
May 26, 2005 22.54 22.70 22.44 22.65 6,700 +0.36(+1.62%)
May 25, 2005 21.85 22.30 21.85 22.29 14,000 +0.64(+2.96%)
May 24, 2005 21.50 21.70 21.49 21.65 52,100 +0.15(+0.70%)
May 23, 2005 21.95 22.05 21.35 21.50 40,200 -0.69(-3.11%)
May 20, 2005 22.20 22.39 21.90 22.19 20,100 -0.26(-1.16%)
May 19, 2005 22.80 22.80 22.44 22.45 9,600 -0.20(-0.88%)
May 18, 2005 22.21 22.89 22.21 22.65 10,100 +0.54(+2.44%)
May 17, 2005 22.10 22.11 22.01 22.11 3,700 -0.19(-0.85%)
May 16, 2005 21.52 22.30 21.52 22.30 57,900 +0.68(+3.15%)
May 13, 2005 22.60 22.60 21.32 21.62 92,100 -1.08(-4.76%)
May 12, 2005 23.00 23.00 22.70 22.70 9,500 -0.45(-1.94%)
May 11, 2005 22.85 23.15 22.65 23.15 83,400 +0.30(+1.31%)
May 10, 2005 23.15 23.21 22.70 22.85 72,200 -0.14(-0.61%)
May 09, 2005 23.18 23.39 22.78 22.99 128,000 -0.36(-1.54%)
May 06, 2005 23.16 23.85 23.16 23.35 56,300 -0.61(-2.55%)
May 05, 2005 24.70 24.70 23.95 23.96 29,500 -0.34(-1.40%)
May 04, 2005 24.20 24.54 24.16 24.30 35,700 +0.30(+1.25%)
May 03, 2005 23.95 24.49 23.95 24.00 27,500 +0.25(+1.05%)
May 02, 2005 23.65 23.86 23.30 23.75 21,800 +0.30(+1.28%)
Apr 29, 2005 23.76 23.99 23.04 23.45 88,000 -0.06(-0.26%)
Apr 28, 2005 23.76 23.76 23.05 23.51 20,500 -0.15(-0.63%)
Apr 27, 2005 22.69 23.75 22.59 23.66 28,100 +1.07(+4.74%)
Apr 26, 2005 22.30 22.70 22.30 22.59 12,400 +0.52(+2.36%)
Apr 25, 2005 21.90 22.10 21.70 22.07 11,400 -0.03(-0.14%)
Apr 22, 2005 21.97 22.32 21.97 22.10 103,200 +0.23(+1.05%)
Apr 21, 2005 21.76 21.87 21.69 21.87 6,500 +0.11(+0.51%)
Apr 20, 2005 21.38 22.42 21.17 21.76 57,700 +0.57(+2.69%)
Apr 19, 2005 20.70 21.65 20.68 21.19 165,900 +0.70(+3.42%)
Apr 18, 2005 20.95 20.95 20.25 20.49 23,100 -0.21(-1.01%)
Apr 15, 2005 20.39 20.70 19.90 20.70 104,200 +0.21(+1.02%)
Apr 14, 2005 21.30 21.63 20.46 20.49 36,600 -0.71(-3.35%)
Apr 13, 2005 21.00 21.20 20.81 21.20 8,400 +0.20(+0.95%)
Apr 12, 2005 20.89 21.02 20.32 21.00 133,700 +0.10(+0.48%)
Apr 11, 2005 20.35 21.00 20.35 20.90 9,100 +0.54(+2.65%)
Apr 08, 2005 20.30 20.40 20.15 20.36 14,200 -0.04(-0.20%)
Apr 07, 2005 20.30 20.68 20.21 20.40 37,600 -0.10(-0.49%)
Apr 06, 2005 21.35 21.35 20.50 20.50 52,800 -0.65(-3.07%)
Apr 05, 2005 20.90 21.35 20.90 21.15 10,300 +0.40(+1.93%)
Apr 04, 2005 20.17 20.75 20.00 20.75 24,200 +0.31(+1.52%)
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.