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, 2012 25.01 25.20 24.77 24.99 722,040 +0.56(+2.29%)
Jun 28, 2012 24.50 24.58 24.20 24.43 650,908 +0.00(+0.00%)
Jun 27, 2012 24.34 24.65 24.26 24.43 392,417 +0.22(+0.91%)
Jun 26, 2012 24.16 24.38 24.08 24.21 331,805 +0.00(+0.00%)
Jun 25, 2012 24.02 24.33 23.91 24.21 437,693 +0.10(+0.41%)
Jun 22, 2012 24.90 24.90 24.07 24.11 525,162 -0.62(-2.51%)
Jun 21, 2012 25.31 25.47 24.67 24.73 384,380 -0.50(-1.98%)
Jun 20, 2012 25.46 25.65 25.16 25.23 556,350 -0.02(-0.08%)
Jun 19, 2012 25.30 25.69 25.22 25.25 459,260 +0.02(+0.08%)
Jun 18, 2012 24.95 25.32 24.78 25.23 412,841 -0.50(-1.94%)
Jun 15, 2012 25.30 25.81 25.27 25.73 698,061 +0.86(+3.46%)
Jun 14, 2012 24.97 25.04 24.71 24.87 427,895 +0.06(+0.24%)
Jun 13, 2012 24.81 25.10 24.57 24.81 603,180 +0.11(+0.45%)
Jun 12, 2012 24.17 24.76 23.95 24.70 675,596 +0.73(+3.05%)
Jun 11, 2012 24.29 24.37 23.93 23.97 348,551 -0.26(-1.07%)
Jun 08, 2012 24.06 24.28 23.70 24.23 429,823 -0.17(-0.70%)
Jun 07, 2012 24.33 24.54 24.18 24.40 336,326 +0.17(+0.70%)
Jun 06, 2012 23.91 24.23 23.87 24.23 479,485 +0.15(+0.62%)
Jun 05, 2012 24.44 24.45 24.03 24.08 404,319 -0.02(-0.08%)
Jun 04, 2012 23.84 24.16 23.80 24.10 761,064 +0.50(+2.12%)
Jun 01, 2012 23.92 24.11 23.60 23.60 699,880 -0.70(-2.88%)
May 31, 2012 24.16 24.61 23.94 24.30 804,792 +0.53(+2.23%)
May 30, 2012 23.90 23.96 23.63 23.77 420,748 -0.40(-1.65%)
May 29, 2012 24.45 24.45 24.00 24.17 476,370 +0.23(+0.96%)
May 25, 2012 24.03 24.10 23.73 23.94 378,041 +0.17(+0.72%)
May 24, 2012 23.94 24.17 23.64 23.77 425,471 -0.04(-0.17%)
May 23, 2012 23.90 24.07 23.36 23.81 611,688 -0.14(-0.58%)
May 22, 2012 23.72 24.24 23.68 23.95 869,386 -0.06(-0.25%)
May 21, 2012 24.54 24.72 23.81 24.01 1,463,970 -1.17(-4.65%)
May 18, 2012 25.67 25.76 24.90 25.18 518,969 -0.33(-1.29%)
May 17, 2012 26.08 26.20 25.43 25.51 468,005 -0.51(-1.96%)
May 16, 2012 26.01 26.16 25.71 26.02 492,799 +0.58(+2.28%)
May 15, 2012 25.51 25.83 25.31 25.44 620,640 -0.28(-1.09%)
May 14, 2012 26.58 26.62 25.68 25.72 773,721 -1.28(-4.74%)
May 11, 2012 26.74 27.21 26.74 27.00 505,594 +0.12(+0.45%)
May 10, 2012 26.96 27.12 26.80 26.88 731,207 +0.11(+0.41%)
May 09, 2012 26.91 27.11 26.68 26.77 569,997 -0.38(-1.40%)
May 08, 2012 27.08 27.38 27.00 27.15 623,007 -0.20(-0.73%)
May 07, 2012 27.33 27.63 27.31 27.35 451,455 -0.13(-0.47%)
May 04, 2012 27.45 27.73 27.40 27.48 341,411 -0.21(-0.76%)
May 03, 2012 27.95 28.06 27.50 27.69 500,611 -0.24(-0.86%)
May 02, 2012 27.64 27.96 27.28 27.93 588,829 +0.23(+0.83%)
May 01, 2012 28.21 28.24 27.69 27.70 446,367 -0.50(-1.77%)
Apr 30, 2012 28.24 28.26 27.87 28.20 492,617 -0.07(-0.25%)
Apr 27, 2012 28.13 28.35 27.95 28.27 421,571 +0.41(+1.47%)
Apr 26, 2012 27.98 28.06 27.59 27.86 664,528 -0.22(-0.78%)
Apr 25, 2012 27.57 28.24 27.56 28.08 859,207 +0.60(+2.18%)
Apr 24, 2012 27.46 27.60 27.27 27.48 419,036 +0.29(+1.07%)
Apr 23, 2012 27.20 27.33 27.00 27.19 401,577 -0.34(-1.24%)
Apr 20, 2012 27.53 27.74 27.46 27.53 606,596 +0.08(+0.29%)
Apr 19, 2012 27.44 27.85 27.25 27.45 846,515 -0.07(-0.25%)
Apr 18, 2012 27.77 27.99 27.43 27.52 793,974 -0.30(-1.08%)
Apr 17, 2012 28.10 28.23 27.74 27.82 768,243 -0.28(-1.00%)
Apr 16, 2012 28.35 28.49 27.93 28.10 897,261 -0.23(-0.81%)
Apr 13, 2012 28.34 28.70 28.22 28.33 1,136,055 -1.24(-4.19%)
Apr 12, 2012 30.11 30.38 29.37 29.57 1,140,369 -0.50(-1.66%)
Apr 11, 2012 30.60 30.71 30.01 30.07 463,627 -0.48(-1.57%)
Apr 10, 2012 30.65 30.74 30.39 30.55 350,960 -0.18(-0.59%)
Apr 09, 2012 30.53 30.96 30.51 30.73 341,098 -0.17(-0.55%)
Apr 05, 2012 30.42 30.94 30.42 30.90 441,487 +0.39(+1.28%)
Apr 04, 2012 30.56 30.59 30.27 30.51 566,799 -0.23(-0.75%)
Apr 03, 2012 31.28 31.38 30.61 30.74 448,909 -0.29(-0.93%)
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.