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, 2012 24.47 24.53 24.26 24.41 404,744 +0.21(+0.85%)
Jan 30, 2012 24.12 24.23 23.97 24.21 211,872 -0.18(-0.74%)
Jan 27, 2012 24.12 24.42 23.96 24.39 210,371 +0.26(+1.09%)
Jan 26, 2012 24.27 24.37 24.02 24.12 250,028 -0.21(-0.88%)
Jan 25, 2012 24.08 24.36 23.75 24.34 222,373 +0.32(+1.34%)
Jan 24, 2012 23.92 24.17 23.83 24.02 376,240 +0.09(+0.38%)
Jan 23, 2012 24.12 24.16 23.83 23.93 306,070 -0.13(-0.55%)
Jan 20, 2012 23.80 24.11 23.68 24.06 297,815 +0.31(+1.32%)
Jan 19, 2012 23.89 23.97 23.62 23.75 472,855 -0.26(-1.10%)
Jan 18, 2012 23.34 24.01 23.25 24.01 371,391 +0.67(+2.86%)
Jan 17, 2012 23.81 23.81 23.14 23.34 440,078 -0.20(-0.84%)
Jan 13, 2012 23.29 23.58 23.10 23.54 255,026 +0.03(+0.14%)
Jan 12, 2012 23.35 23.58 23.35 23.51 279,409 +0.14(+0.60%)
Jan 11, 2012 23.38 23.47 23.11 23.37 286,706 +0.02(+0.11%)
Jan 10, 2012 23.65 23.73 23.33 23.34 510,560 -0.10(-0.42%)
Jan 09, 2012 23.43 23.55 23.29 23.44 361,872 +0.38(+1.64%)
Jan 06, 2012 23.38 23.47 23.01 23.06 193,902 -0.31(-1.34%)
Jan 05, 2012 23.38 23.49 23.06 23.38 476,265 -0.02(-0.07%)
Jan 04, 2012 23.22 23.55 23.17 23.39 358,366 +0.16(+0.71%)
Dec 30, 2011 23.10 23.34 23.10 23.23 289,560 +0.10(+0.43%)
Dec 29, 2011 23.20 23.36 23.03 23.13 494,279 -0.06(-0.25%)
Dec 28, 2011 23.69 23.69 23.14 23.19 437,635 -0.43(-1.81%)
Dec 27, 2011 23.70 23.74 23.56 23.61 388,657 +0.22(+0.95%)
Dec 23, 2011 23.46 23.52 23.31 23.39 309,531 +0.39(+1.68%)
Dec 21, 2011 22.81 23.12 22.59 23.00 485,292 -0.02(-0.11%)
Dec 20, 2011 22.95 23.20 22.73 23.03 548,762 +0.72(+3.25%)
Dec 19, 2011 22.35 22.56 22.26 22.31 318,327 -0.12(-0.55%)
Dec 16, 2011 22.29 22.56 22.19 22.43 441,529 +0.12(+0.55%)
Dec 15, 2011 21.80 22.48 21.80 22.31 415,243 +0.63(+2.89%)
Dec 14, 2011 21.72 22.01 21.65 21.68 532,774 -0.18(-0.83%)
Dec 13, 2011 21.89 22.01 21.68 21.86 341,722 -0.14(-0.64%)
Dec 12, 2011 21.69 22.00 21.43 22.00 415,744 -0.02(-0.11%)
Dec 09, 2011 21.62 22.03 21.62 22.03 329,429 +0.35(+1.60%)
Dec 08, 2011 21.72 21.88 21.55 21.68 239,768 -0.30(-1.35%)
Dec 07, 2011 21.89 22.06 21.86 21.98 286,919 +0.07(+0.30%)
Dec 06, 2011 21.60 22.03 21.40 21.91 421,926 +0.33(+1.53%)
Dec 05, 2011 21.36 21.61 21.00 21.58 444,269 +0.53(+2.50%)
Dec 02, 2011 21.33 21.45 20.92 21.05 280,035 -0.12(-0.58%)
Dec 01, 2011 21.18 21.49 21.14 21.18 510,032 -0.50(-2.32%)
Nov 30, 2011 21.77 21.81 21.32 21.68 626,972 +0.87(+4.19%)
Nov 29, 2011 21.22 21.35 20.71 20.81 604,192 -0.32(-1.52%)
Nov 28, 2011 20.83 21.19 20.73 21.13 356,096 +1.00(+4.99%)
Nov 25, 2011 20.13 20.56 20.11 20.12 196,412 -0.07(-0.37%)
Nov 23, 2011 20.58 20.58 20.03 20.20 451,554 -0.63(-3.01%)
Nov 22, 2011 20.75 21.08 20.50 20.82 327,133 +0.09(+0.44%)
Nov 21, 2011 20.73 20.82 20.45 20.73 272,899 -0.30(-1.45%)
Nov 18, 2011 21.06 21.14 20.87 21.04 368,530 +0.07(+0.31%)
Nov 17, 2011 21.42 21.58 20.89 20.97 332,450 -0.28(-1.32%)
Nov 16, 2011 21.18 21.55 21.02 21.25 311,063 -0.06(-0.27%)
Nov 15, 2011 21.24 21.65 20.92 21.31 435,699 +0.07(+0.31%)
Nov 14, 2011 21.48 21.57 21.21 21.24 512,794 -0.78(-3.55%)
Nov 11, 2011 21.51 22.14 21.44 22.03 1,147,108 +0.70(+3.28%)
Nov 10, 2011 21.33 21.38 21.00 21.33 426,554 +0.12(+0.58%)
Nov 09, 2011 21.14 21.44 21.07 21.20 349,127 -0.27(-1.27%)
Nov 08, 2011 21.44 21.60 21.23 21.47 420,681 -0.29(-1.32%)
Nov 07, 2011 21.40 21.76 21.33 21.76 469,326 +0.96(+4.59%)
Nov 04, 2011 20.68 20.98 20.40 20.81 478,738 -0.41(-1.94%)
Nov 03, 2011 21.19 21.33 20.98 21.22 313,707 +0.07(+0.35%)
Nov 02, 2011 20.96 21.36 20.92 21.14 217,617 +0.44(+2.15%)
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.