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 (%)
Feb 26, 2010 44.81 45.50 44.49 45.28 88,090 +0.49(+1.10%)
Feb 25, 2010 44.19 44.96 43.88 44.78 107,423 -0.27(-0.60%)
Feb 24, 2010 45.54 45.55 44.75 45.05 60,684 -0.19(-0.42%)
Feb 23, 2010 45.65 45.89 45.10 45.24 116,400 -0.62(-1.34%)
Feb 22, 2010 46.74 46.84 45.53 45.86 93,834 -0.38(-0.83%)
Feb 19, 2010 46.31 46.87 46.08 46.24 117,736 -0.54(-1.15%)
Feb 18, 2010 46.22 46.80 45.78 46.78 100,539 +0.76(+1.65%)
Feb 17, 2010 46.42 46.62 45.91 46.02 152,382 -0.24(-0.52%)
Feb 16, 2010 46.48 46.66 46.03 46.26 79,731 +0.85(+1.87%)
Feb 12, 2010 44.48 45.41 45.41 45.41 374,200 +0.39(+0.87%)
Feb 11, 2010 43.98 45.20 43.55 45.02 92,529 +0.49(+1.09%)
Feb 10, 2010 44.59 44.77 43.80 44.53 123,941 +0.71(+1.62%)
Feb 09, 2010 43.83 44.23 43.32 43.82 118,258 +1.52(+3.58%)
Feb 08, 2010 42.32 43.11 42.00 42.30 112,074 -0.33(-0.78%)
Feb 05, 2010 42.80 42.88 41.44 42.64 213,468 +0.37(+0.87%)
Feb 04, 2010 43.17 43.50 42.12 42.27 227,737 -1.20(-2.75%)
Feb 03, 2010 43.73 44.24 43.25 43.46 296,244 -0.71(-1.61%)
Feb 02, 2010 44.20 44.41 43.68 44.17 89,546 +0.30(+0.69%)
Feb 01, 2010 42.86 43.99 42.46 43.87 95,126 +1.03(+2.40%)
Jan 29, 2010 43.30 43.70 42.49 42.84 230,994 -0.23(-0.54%)
Jan 28, 2010 43.31 43.43 42.78 43.07 150,720 -0.12(-0.27%)
Jan 27, 2010 43.50 43.72 42.59 43.19 132,588 -0.22(-0.52%)
Jan 26, 2010 44.31 44.31 43.06 43.41 135,392 -0.47(-1.07%)
Jan 25, 2010 43.68 44.22 43.51 43.88 99,329 +0.39(+0.90%)
Jan 22, 2010 43.68 44.25 43.04 43.49 143,788 -0.44(-0.99%)
Jan 21, 2010 44.94 44.98 43.65 43.93 149,814 -1.30(-2.89%)
Jan 20, 2010 44.92 45.30 44.09 45.23 179,888 -0.30(-0.65%)
Jan 19, 2010 45.00 45.95 44.43 45.53 225,705 -0.04(-0.08%)
Jan 15, 2010 46.36 45.57 45.57 45.57 427,717 -0.75(-1.61%)
Jan 14, 2010 46.42 46.64 46.19 46.31 134,956 -0.40(-0.85%)
Jan 13, 2010 47.28 47.57 46.41 46.71 170,670 -0.75(-1.59%)
Jan 12, 2010 47.03 48.00 46.84 47.47 117,949 -0.06(-0.12%)
Jan 11, 2010 46.88 47.71 46.73 47.52 171,831 +0.31(+0.66%)
Jan 08, 2010 45.54 47.31 45.49 47.21 183,380 +1.54(+3.37%)
Jan 07, 2010 46.32 46.32 45.49 45.68 179,424 -0.99(-2.13%)
Jan 06, 2010 46.45 47.09 46.36 46.67 128,299 +0.36(+0.77%)
Jan 05, 2010 46.88 47.13 46.10 46.31 180,606 -0.49(-1.04%)
Jan 04, 2010 45.70 47.04 45.68 46.80 208,484 +2.01(+4.48%)
Dec 31, 2009 44.99 44.79 44.79 44.79 176,410 -0.46(-1.03%)
Dec 30, 2009 44.70 45.58 44.47 45.26 214,600 +0.36(+0.81%)
Dec 29, 2009 44.93 45.36 44.71 44.89 191,355 +0.07(+0.16%)
Dec 28, 2009 45.88 45.88 44.81 44.82 124,908 -0.67(-1.47%)
Dec 24, 2009 45.05 45.49 44.81 45.49 44,603 +0.60(+1.34%)
Dec 23, 2009 44.79 44.95 44.18 44.89 137,670 +0.15(+0.32%)
Dec 22, 2009 44.22 44.87 44.04 44.74 171,990 +0.68(+1.55%)
Dec 21, 2009 43.89 45.15 43.72 44.06 212,417 +0.25(+0.58%)
Dec 18, 2009 43.35 44.06 43.00 43.81 280,068 -0.44(-1.00%)
Dec 17, 2009 44.40 44.99 43.88 44.25 223,590 -1.91(-4.13%)
Dec 16, 2009 46.13 46.33 44.43 46.15 544,192 +0.31(+0.68%)
Dec 15, 2009 46.24 47.04 45.44 45.84 342,266 -2.22(-4.62%)
Dec 14, 2009 47.50 48.13 47.13 48.06 305,498 +0.52(+1.10%)
Dec 11, 2009 46.40 48.00 46.06 47.54 340,468 +1.39(+3.02%)
Dec 10, 2009 46.04 46.28 45.49 46.15 209,843 +0.27(+0.58%)
Dec 09, 2009 45.34 45.96 44.71 45.88 201,817 +1.00(+2.23%)
Dec 08, 2009 45.06 45.36 44.38 44.88 253,115 -0.86(-1.87%)
Dec 07, 2009 44.99 46.36 44.79 45.73 162,292 +0.67(+1.48%)
Dec 04, 2009 45.72 46.04 44.36 45.07 175,918 -0.07(-0.16%)
Dec 03, 2009 44.76 45.61 44.57 45.14 217,036 +0.88(+2.00%)
Dec 02, 2009 43.36 44.29 43.28 44.25 240,949 +0.74(+1.70%)
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.