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 (%)
Jan 31, 2007 28.80 28.92 28.49 28.49 259,857 +0.01(+0.05%)
Jan 30, 2007 28.49 28.60 28.41 28.48 117,515 +0.04(+0.13%)
Jan 29, 2007 28.86 28.96 28.33 28.44 131,308 -0.18(-0.63%)
Jan 26, 2007 28.76 28.81 28.47 28.62 332,546 +0.21(+0.74%)
Jan 25, 2007 28.51 28.59 28.34 28.41 43,861 -0.14(-0.51%)
Jan 24, 2007 28.64 28.76 28.42 28.56 174,342 -0.09(-0.33%)
Jan 23, 2007 28.35 28.74 28.33 28.65 233,789 +0.27(+0.95%)
Jan 22, 2007 28.82 28.82 28.20 28.38 99,998 -0.17(-0.61%)
Jan 19, 2007 28.55 28.67 28.28 28.56 173,100 +0.20(+0.69%)
Jan 18, 2007 29.30 29.30 28.29 28.36 120,411 -0.57(-1.98%)
Jan 17, 2007 28.60 29.05 28.57 28.94 104,412 +0.17(+0.60%)
Jan 16, 2007 28.64 29.00 28.52 28.76 224,961 -0.20(-0.70%)
Jan 12, 2007 28.97 29.52 28.84 28.96 146,066 +0.07(+0.25%)
Jan 11, 2007 28.83 29.41 28.80 28.89 74,067 +0.18(+0.63%)
Jan 10, 2007 28.71 28.82 28.33 28.71 130,066 -0.37(-1.27%)
Jan 09, 2007 29.15 29.15 28.58 29.08 121,515 +0.07(+0.25%)
Jan 08, 2007 28.42 29.04 28.36 29.01 159,445 +0.95(+3.38%)
Jan 05, 2007 29.54 29.54 27.88 28.06 323,580 -1.11(-3.80%)
Jan 04, 2007 29.66 29.80 29.16 29.17 284,685 -0.41(-1.40%)
Jan 03, 2007 30.63 30.67 29.40 29.58 335,994 -0.13(-0.44%)
Dec 29, 2006 29.86 30.07 29.59 29.71 116,136 -0.29(-0.97%)
Dec 28, 2006 30.20 30.23 29.87 30.00 267,443 +0.21(+0.71%)
Dec 27, 2006 29.72 30.12 29.69 29.79 296,684 +0.10(+0.34%)
Dec 26, 2006 29.73 29.83 29.64 29.69 118,067 +0.11(+0.37%)
Dec 22, 2006 29.62 29.81 29.36 29.58 44,275 +0.19(+0.64%)
Dec 21, 2006 29.83 29.83 29.20 29.39 123,170 -0.38(-1.29%)
Dec 20, 2006 30.02 30.34 29.59 29.78 85,929 -0.35(-1.16%)
Dec 19, 2006 30.23 30.25 29.89 30.12 115,446 -0.44(-1.42%)
Dec 18, 2006 30.66 30.91 30.43 30.56 94,067 -0.09(-0.31%)
Dec 15, 2006 31.61 31.68 30.56 30.65 130,480 -0.08(-0.26%)
Dec 14, 2006 30.99 31.19 30.59 30.73 133,928 +0.51(+1.68%)
Dec 13, 2006 30.16 30.54 30.16 30.23 111,584 +0.24(+0.80%)
Dec 12, 2006 30.45 30.54 29.78 29.99 218,479 -0.07(-0.24%)
Dec 11, 2006 30.09 30.41 29.94 30.06 176,410 +0.59(+2.02%)
Dec 08, 2006 30.05 30.05 29.46 29.46 105,239 -0.49(-1.62%)
Dec 07, 2006 30.02 30.19 29.66 29.95 214,065 +0.72(+2.48%)
Dec 06, 2006 29.44 29.73 29.22 29.23 214,341 +0.14(+0.50%)
Dec 05, 2006 29.26 29.73 29.03 29.08 222,203 +0.56(+1.96%)
Dec 04, 2006 28.67 28.81 28.42 28.52 232,272 -0.12(-0.41%)
Dec 01, 2006 28.28 28.83 28.20 28.64 120,273 +0.00(+0.00%)
Nov 30, 2006 28.62 28.75 28.53 28.64 104,963 +0.09(+0.33%)
Nov 29, 2006 28.57 28.70 28.53 28.54 167,031 +0.32(+1.13%)
Nov 28, 2006 27.98 28.26 27.85 28.22 160,824 -0.04(-0.15%)
Nov 27, 2006 29.01 29.01 28.07 28.27 110,894 -0.73(-2.53%)
Nov 24, 2006 29.29 29.29 28.97 29.00 65,102 -0.29(-0.99%)
Nov 22, 2006 29.52 29.65 29.25 29.29 68,412 +0.15(+0.50%)
Nov 21, 2006 29.23 29.23 29.00 29.15 94,205 -0.15(-0.50%)
Nov 20, 2006 29.58 29.58 29.22 29.29 93,791 -0.03(-0.10%)
Nov 17, 2006 29.25 29.46 29.07 29.32 199,445 -0.22(-0.74%)
Nov 16, 2006 29.99 30.06 29.52 29.54 186,893 -0.44(-1.48%)
Nov 15, 2006 29.98 30.06 29.59 29.98 74,067 +0.33(+1.10%)
Nov 14, 2006 29.36 29.65 29.21 29.65 112,549 +0.80(+2.76%)
Nov 13, 2006 28.86 28.86 28.46 28.86 117,239 +0.03(+0.10%)
Nov 10, 2006 29.11 29.25 28.49 28.83 214,341 +0.44(+1.56%)
Nov 09, 2006 28.64 28.75 28.25 28.38 166,893 +0.00(+0.00%)
Nov 08, 2006 28.21 28.60 28.01 28.38 108,549 +0.11(+0.38%)
Nov 07, 2006 28.78 28.80 28.20 28.28 92,274 -0.41(-1.44%)
Nov 06, 2006 28.49 28.86 28.31 28.69 164,824 +0.46(+1.62%)
Nov 03, 2006 27.95 28.32 27.78 28.23 116,273 +0.61(+2.21%)
Nov 02, 2006 27.57 27.77 27.50 27.62 88,688 +0.05(+0.18%)
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.