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 (%)
Aug 31, 2006 38.67 39.09 38.67 38.85 47,700 +0.61(+1.60%)
Aug 30, 2006 38.80 38.95 38.16 38.24 52,300 -0.29(-0.75%)
Aug 29, 2006 38.07 38.76 38.07 38.53 44,200 +0.43(+1.13%)
Aug 28, 2006 37.67 38.12 37.42 38.10 42,600 +0.33(+0.87%)
Aug 25, 2006 37.27 37.86 37.14 37.77 64,700 +0.63(+1.70%)
Aug 24, 2006 37.68 37.76 36.90 37.14 77,600 -0.35(-0.93%)
Aug 23, 2006 38.06 38.24 37.30 37.49 70,500 -0.69(-1.81%)
Aug 22, 2006 38.50 38.50 37.85 38.18 93,300 -0.48(-1.24%)
Aug 21, 2006 38.27 38.66 38.14 38.66 76,100 +0.49(+1.28%)
Aug 18, 2006 38.50 38.50 37.50 38.17 171,000 -0.20(-0.52%)
Aug 17, 2006 38.96 39.14 38.25 38.37 95,300 -1.81(-4.50%)
Aug 16, 2006 39.40 40.25 39.10 40.18 169,900 +1.48(+3.82%)
Aug 15, 2006 38.60 39.00 38.50 38.70 96,300 +0.54(+1.42%)
Aug 14, 2006 39.30 39.50 38.09 38.16 49,400 -1.35(-3.42%)
Aug 11, 2006 39.90 40.13 39.14 39.51 290,000 -0.60(-1.50%)
Aug 10, 2006 40.75 40.80 39.81 40.11 126,400 -0.07(-0.17%)
Aug 09, 2006 40.50 40.72 39.92 40.18 88,400 +0.38(+0.95%)
Aug 08, 2006 39.40 39.98 38.95 39.80 57,500 +0.74(+1.89%)
Aug 07, 2006 38.20 39.15 38.01 39.06 48,600 +0.92(+2.41%)
Aug 04, 2006 38.33 38.76 37.70 38.14 46,200 +0.44(+1.17%)
Aug 03, 2006 37.30 37.91 37.07 37.70 107,100 -0.26(-0.68%)
Aug 02, 2006 37.39 38.32 37.33 37.96 50,800 +0.82(+2.21%)
Aug 01, 2006 37.26 37.26 36.33 37.14 45,600 -0.15(-0.40%)
Jul 31, 2006 37.80 37.89 37.20 37.29 127,200 -0.48(-1.27%)
Jul 28, 2006 37.41 38.65 37.35 37.77 93,800 +0.59(+1.59%)
Jul 27, 2006 37.54 37.78 37.00 37.18 41,000 +0.19(+0.51%)
Jul 26, 2006 37.60 37.74 36.96 36.99 110,400 -0.78(-2.07%)
Jul 25, 2006 37.84 37.84 36.94 37.77 78,200 -0.24(-0.63%)
Jul 24, 2006 36.70 38.10 36.70 38.01 69,500 +1.55(+4.25%)
Jul 21, 2006 37.81 38.00 36.35 36.46 82,600 -1.21(-3.21%)
Jul 20, 2006 38.72 39.51 37.56 37.67 125,700 -1.05(-2.71%)
Jul 19, 2006 37.53 39.14 37.53 38.72 72,600 +1.24(+3.31%)
Jul 18, 2006 37.67 37.81 36.90 37.48 41,800 +0.29(+0.78%)
Jul 17, 2006 36.85 37.68 36.85 37.19 69,400 -0.07(-0.19%)
Jul 14, 2006 38.12 38.54 36.35 37.26 91,600 -1.11(-2.89%)
Jul 13, 2006 38.45 38.98 38.36 38.37 93,300 -0.74(-1.89%)
Jul 12, 2006 38.85 39.72 38.85 39.11 167,700 -0.19(-0.48%)
Jul 11, 2006 38.88 39.30 38.15 39.30 53,900 -0.11(-0.28%)
Jul 10, 2006 39.53 39.97 39.16 39.41 49,300 -0.04(-0.10%)
Jul 07, 2006 39.85 39.85 39.21 39.45 84,000 -0.29(-0.73%)
Jul 06, 2006 39.21 39.82 39.15 39.74 94,300 +0.51(+1.30%)
Jul 05, 2006 39.00 39.66 38.33 39.23 145,800 +0.11(+0.28%)
Jul 03, 2006 36.84 39.29 36.84 39.12 82,900 +2.57(+7.03%)
Jun 30, 2006 36.74 36.90 36.08 36.55 149,000 +0.71(+1.98%)
Jun 29, 2006 34.50 36.16 34.50 35.84 234,300 +1.95(+5.75%)
Jun 28, 2006 35.00 35.00 33.53 33.89 110,600 -0.91(-2.61%)
Jun 27, 2006 34.87 35.00 34.46 34.80 36,700 +0.13(+0.37%)
Jun 26, 2006 34.95 35.04 34.50 34.67 50,400 -0.14(-0.40%)
Jun 23, 2006 34.67 34.95 34.10 34.81 71,100 -0.19(-0.54%)
Jun 22, 2006 34.85 35.15 34.35 35.00 74,600 -0.25(-0.71%)
Jun 21, 2006 34.89 35.50 34.83 35.25 121,200 +0.56(+1.61%)
Jun 20, 2006 35.43 35.71 34.56 34.69 97,000 -0.74(-2.09%)
Jun 19, 2006 37.00 37.00 35.10 35.43 80,300 -0.56(-1.56%)
Jun 16, 2006 36.40 36.40 35.85 35.99 18,300 -0.31(-0.85%)
Jun 15, 2006 35.07 36.40 35.07 36.30 67,700 +1.37(+3.92%)
Jun 14, 2006 35.70 36.20 33.80 34.93 131,200 -1.02(-2.84%)
Jun 13, 2006 35.85 36.02 34.88 35.95 201,200 -0.74(-2.02%)
Jun 12, 2006 37.60 37.65 36.31 36.69 179,200 -0.16(-0.43%)
Jun 09, 2006 37.24 37.75 36.85 36.85 103,400 -0.02(-0.05%)
Jun 08, 2006 38.47 38.47 36.56 36.87 148,100 -1.64(-4.26%)
Jun 07, 2006 38.55 39.27 38.15 38.51 74,700 -0.14(-0.36%)
Jun 06, 2006 39.45 39.45 38.02 38.65 65,100 -0.34(-0.87%)
Jun 05, 2006 39.64 40.15 38.99 38.99 75,600 -0.65(-1.64%)
Jun 02, 2006 40.15 40.15 39.16 39.64 183,200 +0.64(+1.64%)
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.