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 (%)
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%)
Nov 01, 2006 27.79 27.91 27.43 27.57 175,445 +0.09(+0.34%)
Oct 31, 2006 27.73 27.78 27.38 27.48 257,926 -0.01(-0.03%)
Oct 30, 2006 27.55 27.84 27.31 27.49 128,549 -0.07(-0.24%)
Oct 27, 2006 27.62 27.77 27.48 27.55 210,755 +0.00(+0.00%)
Oct 26, 2006 27.99 28.00 27.54 27.55 230,616 -0.21(-0.76%)
Oct 25, 2006 28.01 28.09 27.76 27.76 179,445 -0.25(-0.88%)
Oct 24, 2006 28.20 28.35 27.94 28.01 113,515 -0.05(-0.18%)
Oct 23, 2006 27.83 28.06 27.70 28.06 79,722 +0.36(+1.28%)
Oct 20, 2006 27.80 27.90 27.47 27.70 76,412 -0.10(-0.37%)
Oct 19, 2006 28.17 28.35 27.70 27.80 151,721 -0.33(-1.16%)
Oct 18, 2006 29.22 29.25 28.03 28.13 100,688 -0.76(-2.63%)
Oct 17, 2006 29.23 29.28 28.50 28.89 95,860 -0.43(-1.48%)
Oct 16, 2006 29.47 29.58 29.26 29.33 117,791 -0.11(-0.37%)
Oct 13, 2006 29.72 29.72 29.30 29.44 117,101 -0.26(-0.88%)
Oct 12, 2006 29.09 29.73 29.09 29.70 88,274 +0.66(+2.27%)
Oct 11, 2006 29.11 29.66 29.00 29.04 130,894 -0.33(-1.14%)
Oct 10, 2006 29.00 29.46 28.93 29.37 51,723 +0.49(+1.71%)
Oct 09, 2006 29.12 29.36 28.86 28.88 37,516 -0.28(-0.97%)
Oct 06, 2006 28.70 29.16 28.64 29.16 61,516 +0.06(+0.20%)
Oct 05, 2006 28.71 29.36 28.63 29.10 322,615 +0.81(+2.87%)
Oct 04, 2006 28.12 28.57 27.98 28.29 273,926 +0.12(+0.44%)
Oct 03, 2006 28.13 28.57 28.09 28.17 106,067 +0.04(+0.15%)
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.