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 29, 2007 60.76 61.66 60.10 60.73 57,900 -0.06(-0.10%)
Jun 28, 2007 59.87 61.43 59.87 60.79 60,700 +1.36(+2.29%)
Jun 27, 2007 59.42 60.02 58.78 59.43 83,900 -0.16(-0.27%)
Jun 26, 2007 60.04 61.41 59.05 59.59 98,000 +0.33(+0.56%)
Jun 25, 2007 60.15 60.71 58.73 59.26 85,000 -1.27(-2.10%)
Jun 22, 2007 61.27 61.58 59.99 60.53 137,100 -1.16(-1.88%)
Jun 21, 2007 58.95 61.69 58.70 61.69 116,000 +2.99(+5.09%)
Jun 20, 2007 60.15 60.15 58.51 58.70 127,300 -1.17(-1.95%)
Jun 19, 2007 59.94 60.50 59.14 59.87 84,900 +0.12(+0.20%)
Jun 18, 2007 59.00 59.99 58.18 59.75 85,500 +0.64(+1.08%)
Jun 15, 2007 58.11 59.42 57.71 59.11 186,400 +1.98(+3.47%)
Jun 14, 2007 57.00 57.69 56.70 57.13 100,400 +1.09(+1.95%)
Jun 13, 2007 55.50 56.09 54.85 56.04 83,200 +1.45(+2.66%)
Jun 12, 2007 56.30 56.46 54.42 54.59 89,200 -1.94(-3.43%)
Jun 11, 2007 55.30 56.92 55.00 56.53 62,400 +1.41(+2.56%)
Jun 08, 2007 52.78 55.21 52.62 55.12 65,900 +2.55(+4.85%)
Jun 07, 2007 54.05 54.87 52.00 52.57 94,400 -1.92(-3.52%)
Jun 06, 2007 54.83 54.97 54.00 54.49 113,400 -0.92(-1.66%)
Jun 05, 2007 56.51 56.51 54.65 55.41 89,900 -0.59(-1.05%)
Jun 04, 2007 56.52 56.54 55.83 56.00 141,500 -1.30(-2.27%)
Jun 01, 2007 56.59 57.38 56.25 57.30 76,000 +1.35(+2.41%)
May 31, 2007 55.10 56.61 54.45 55.95 147,300 +0.95(+1.73%)
May 30, 2007 54.15 55.24 54.01 55.00 146,300 +0.26(+0.47%)
May 29, 2007 56.80 56.83 54.17 54.74 342,700 +0.77(+1.43%)
May 25, 2007 54.23 54.40 53.70 53.97 118,600 +1.00(+1.89%)
May 24, 2007 53.25 53.62 52.23 52.97 263,100 -1.40(-2.57%)
May 23, 2007 55.19 56.19 54.22 54.37 183,300 -0.85(-1.54%)
May 22, 2007 55.95 56.05 54.85 55.22 137,800 -0.85(-1.52%)
May 21, 2007 56.52 56.98 55.97 56.07 175,300 -0.30(-0.53%)
May 18, 2007 56.82 57.00 55.49 56.37 328,600 -1.68(-2.89%)
May 17, 2007 57.95 58.62 57.40 58.05 196,000 +0.46(+0.80%)
May 16, 2007 55.99 57.92 55.84 57.59 221,000 +2.50(+4.54%)
May 15, 2007 54.10 55.35 54.10 55.09 199,600 +0.99(+1.83%)
May 14, 2007 52.76 54.32 52.76 54.10 111,900 +0.77(+1.44%)
May 11, 2007 51.70 53.51 51.65 53.33 123,800 +1.73(+3.35%)
May 10, 2007 52.49 52.50 50.85 51.60 184,500 +0.43(+0.84%)
May 09, 2007 50.87 51.30 50.71 51.17 103,400 +0.32(+0.63%)
May 08, 2007 50.86 51.00 50.14 50.85 69,100 +0.03(+0.06%)
May 07, 2007 49.89 51.00 49.89 50.82 125,200 +0.77(+1.54%)
May 04, 2007 50.25 50.50 49.90 50.05 145,400 -0.10(-0.20%)
May 03, 2007 49.50 50.15 49.32 50.15 140,100 +0.89(+1.81%)
May 02, 2007 47.36 49.27 47.29 49.26 123,200 +1.97(+4.17%)
May 01, 2007 47.30 47.30 46.97 47.29 78,700 -0.02(-0.04%)
Apr 30, 2007 48.50 48.50 47.10 47.31 156,100 -0.94(-1.95%)
Apr 27, 2007 47.50 48.50 47.04 48.25 111,400 +0.21(+0.44%)
Apr 26, 2007 47.65 48.28 47.04 48.04 98,700 +0.39(+0.82%)
Apr 25, 2007 47.20 47.65 46.88 47.65 137,400 +0.90(+1.93%)
Apr 24, 2007 46.78 46.84 46.41 46.75 74,300 +0.05(+0.11%)
Apr 23, 2007 46.85 46.85 46.37 46.70 86,400 +0.01(+0.02%)
Apr 20, 2007 46.80 46.81 46.46 46.69 62,300 +0.37(+0.80%)
Apr 19, 2007 46.25 46.45 46.00 46.32 86,900 -0.23(-0.49%)
Apr 18, 2007 46.61 46.61 46.35 46.55 105,900 -0.13(-0.28%)
Apr 17, 2007 47.45 47.45 46.60 46.68 140,300 +0.03(+0.06%)
Apr 16, 2007 46.74 47.30 46.25 46.65 116,000 +0.10(+0.21%)
Apr 13, 2007 47.03 47.03 45.91 46.55 146,000 +0.83(+1.82%)
Apr 12, 2007 46.24 46.45 45.25 45.72 102,800 -0.58(-1.25%)
Apr 11, 2007 46.74 46.90 45.52 46.30 181,200 -0.14(-0.30%)
Apr 10, 2007 45.42 46.46 45.19 46.44 84,500 +0.76(+1.66%)
Apr 09, 2007 44.70 45.70 44.36 45.68 153,500 +1.94(+4.44%)
Apr 05, 2007 43.80 44.16 43.60 43.74 67,200 -0.20(-0.46%)
Apr 04, 2007 43.53 43.95 43.26 43.94 44,900 +0.48(+1.10%)
Apr 03, 2007 43.12 43.46 42.60 43.46 82,500 +0.71(+1.66%)
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.