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, 2008 68.20 69.00 67.32 68.36 151,010 -1.50(-2.15%)
Jun 27, 2008 64.75 69.86 64.13 69.86 760,785 +5.10(+7.88%)
Jun 26, 2008 63.52 65.67 63.31 64.76 239,833 +0.22(+0.34%)
Jun 25, 2008 62.10 65.03 62.10 64.54 182,437 +2.67(+4.32%)
Jun 24, 2008 61.99 62.61 61.03 61.87 101,384 +0.82(+1.34%)
Jun 23, 2008 61.21 61.75 60.41 61.05 150,311 -0.16(-0.26%)
Jun 20, 2008 62.51 62.63 61.16 61.21 173,694 -2.21(-3.48%)
Jun 19, 2008 64.50 65.00 62.50 63.42 258,479 -0.38(-0.60%)
Jun 18, 2008 65.11 65.75 63.27 63.80 279,090 -1.48(-2.27%)
Jun 17, 2008 66.01 66.20 65.10 65.28 166,989 +0.00(+0.01%)
Jun 16, 2008 65.52 66.14 65.00 65.28 125,736 +0.28(+0.43%)
Jun 13, 2008 66.97 66.97 65.00 65.00 80,216 -1.05(-1.59%)
Jun 12, 2008 65.52 66.84 65.00 66.05 135,254 +0.35(+0.53%)
Jun 11, 2008 67.00 67.02 65.35 65.70 237,956 -1.45(-2.16%)
Jun 10, 2008 67.12 69.72 66.50 67.15 191,443 -3.53(-4.99%)
Jun 09, 2008 69.99 71.40 69.56 70.68 97,665 +1.38(+1.99%)
Jun 06, 2008 72.48 72.48 69.29 69.30 163,139 -2.20(-3.08%)
Jun 05, 2008 71.46 71.50 69.35 71.50 139,010 +2.88(+4.20%)
Jun 04, 2008 67.84 69.00 67.00 68.62 127,451 +1.05(+1.55%)
Jun 03, 2008 68.99 69.25 66.76 67.57 150,188 -0.75(-1.10%)
Jun 02, 2008 68.67 69.80 68.07 68.32 115,529 -1.13(-1.63%)
May 30, 2008 69.52 70.82 69.45 69.45 149,603 -0.28(-0.40%)
May 29, 2008 70.41 71.80 69.51 69.73 79,861 -0.67(-0.95%)
May 28, 2008 69.40 70.87 68.60 70.40 125,888 +1.27(+1.84%)
May 27, 2008 70.10 70.72 68.38 69.13 110,031 -0.91(-1.30%)
May 26, 2008 71.64 71.64 69.00 70.04 0 +0.00(+0.00%)
May 23, 2008 71.64 71.64 69.00 70.04 87,990 -0.66(-0.93%)
May 22, 2008 70.49 72.50 70.43 70.70 53,005 +0.51(+0.73%)
May 21, 2008 70.61 71.39 69.90 70.19 108,647 -1.07(-1.50%)
May 20, 2008 71.52 71.76 70.75 71.26 137,203 -1.00(-1.38%)
May 19, 2008 74.89 74.89 71.50 72.26 154,882 -1.24(-1.69%)
May 16, 2008 72.55 74.00 72.00 73.50 157,526 +1.74(+2.42%)
May 15, 2008 70.45 71.87 70.38 71.76 99,482 +1.21(+1.72%)
May 14, 2008 70.58 70.86 70.18 70.55 157,963 -0.03(-0.04%)
May 13, 2008 71.21 71.45 70.30 70.58 262,279 -1.50(-2.08%)
May 12, 2008 71.46 73.33 71.11 72.08 169,484 +1.06(+1.49%)
May 09, 2008 71.09 71.71 70.08 71.02 74,716 -1.08(-1.50%)
May 08, 2008 71.49 72.60 71.01 72.10 144,829 +0.61(+0.85%)
May 07, 2008 74.11 75.15 70.90 71.49 163,526 -3.56(-4.74%)
May 06, 2008 74.05 75.09 73.10 75.05 132,877 -0.67(-0.88%)
May 05, 2008 73.34 76.23 73.34 75.72 189,109 +1.57(+2.12%)
May 02, 2008 77.89 77.98 73.63 74.15 211,061 -2.25(-2.95%)
May 01, 2008 74.10 76.42 73.43 76.40 204,853 +2.30(+3.10%)
Apr 30, 2008 68.40 74.74 68.23 74.10 230,934 +5.87(+8.60%)
Apr 29, 2008 70.23 70.25 68.03 68.23 183,695 -2.48(-3.51%)
Apr 28, 2008 72.84 72.84 70.71 70.71 116,822 -0.93(-1.30%)
Apr 25, 2008 71.54 72.02 69.82 71.64 160,688 +1.24(+1.76%)
Apr 24, 2008 70.20 70.80 69.41 70.40 174,760 +0.51(+0.73%)
Apr 23, 2008 70.50 70.64 69.55 69.89 144,681 -0.54(-0.77%)
Apr 22, 2008 71.11 71.60 70.00 70.43 180,379 -1.51(-2.10%)
Apr 21, 2008 71.69 71.99 70.36 71.94 99,846 +1.60(+2.27%)
Apr 18, 2008 70.50 70.67 70.01 70.34 177,256 +0.24(+0.34%)
Apr 17, 2008 69.75 71.25 69.75 70.10 186,020 -0.26(-0.37%)
Apr 16, 2008 69.01 70.99 69.01 70.36 209,931 +1.56(+2.27%)
Apr 15, 2008 67.81 69.11 67.81 68.80 184,307 +0.50(+0.73%)
Apr 14, 2008 68.00 68.95 67.33 68.30 198,445 +0.37(+0.54%)
Apr 11, 2008 68.58 68.79 67.90 67.93 143,434 -1.18(-1.71%)
Apr 10, 2008 68.00 69.63 67.67 69.11 243,979 +1.27(+1.87%)
Apr 09, 2008 68.00 68.83 67.60 67.84 229,119 -0.36(-0.53%)
Apr 08, 2008 68.63 68.89 67.99 68.20 376,446 -2.24(-3.18%)
Apr 07, 2008 71.75 73.22 70.34 70.44 448,811 -0.57(-0.80%)
Apr 04, 2008 69.79 71.53 69.60 71.01 559,736 +3.53(+5.23%)
Apr 03, 2008 68.26 69.49 65.93 67.48 195,181 +0.28(+0.42%)
Apr 02, 2008 66.22 68.00 64.72 67.20 242,932 +2.59(+4.01%)
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.