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 (%)
Jul 30, 2010 52.55 53.02 52.08 52.55 312,967 +0.44(+0.85%)
Jul 29, 2010 51.89 52.32 51.64 52.10 1,465 +0.47(+0.92%)
Jul 28, 2010 51.75 51.89 51.37 51.63 145,949 -0.15(-0.29%)
Jul 27, 2010 51.82 52.04 50.58 51.78 946 -0.03(-0.06%)
Jul 26, 2010 52.25 52.28 51.59 51.81 588,680 -0.30(-0.58%)
Jul 23, 2010 51.72 52.23 51.72 52.11 423,858 +0.09(+0.17%)
Jul 22, 2010 52.46 52.59 51.84 52.02 370 +0.33(+0.64%)
Jul 21, 2010 52.08 52.26 51.49 51.69 114,831 -0.37(-0.71%)
Jul 20, 2010 51.06 52.41 50.75 52.06 1,823 +0.94(+1.84%)
Jul 19, 2010 50.90 51.29 50.46 51.12 193,675 +0.68(+1.34%)
Jul 16, 2010 50.44 51.07 50.12 50.44 129,346 -0.46(-0.90%)
Jul 15, 2010 50.89 50.99 50.39 50.90 93,341 +0.01(+0.01%)
Jul 14, 2010 51.52 51.67 50.46 50.89 1,348 -0.94(-1.81%)
Jul 13, 2010 52.41 52.41 51.51 51.83 153,031 +0.35(+0.67%)
Jul 12, 2010 51.77 52.28 51.00 51.49 210,368 -0.64(-1.23%)
Jul 09, 2010 52.12 52.38 51.55 52.12 109,357 +0.58(+1.12%)
Jul 08, 2010 52.28 52.44 51.09 51.55 171 -1.01(-1.92%)
Jul 07, 2010 52.41 53.02 52.20 52.55 163,820 +0.43(+0.82%)
Jul 06, 2010 52.36 52.76 51.41 52.12 203,466 +0.79(+1.54%)
Jul 02, 2010 51.34 51.91 50.76 51.34 232,224 +0.77(+1.53%)
Jul 01, 2010 50.03 50.61 49.20 50.56 163,204 +0.21(+0.42%)
Jun 30, 2010 50.75 51.38 50.13 50.35 1,557 -0.11(-0.21%)
Jun 29, 2010 50.56 50.89 49.64 50.46 185,684 -0.86(-1.67%)
Jun 25, 2010 51.31 51.43 50.16 51.31 119,589 +0.93(+1.85%)
Jun 24, 2010 50.21 51.09 49.50 50.38 654 +0.18(+0.36%)
Jun 23, 2010 50.30 50.49 49.47 50.20 152,305 -0.74(-1.45%)
Jun 22, 2010 51.49 52.64 50.68 50.94 136,821 -0.48(-0.94%)
Jun 21, 2010 51.52 51.82 50.98 51.42 210,614 +0.25(+0.49%)
Jun 18, 2010 51.17 51.49 50.82 51.17 196,509 +0.18(+0.35%)
Jun 17, 2010 50.83 51.09 50.15 50.99 200,023 +0.06(+0.12%)
Jun 16, 2010 49.66 50.96 49.62 50.93 248,943 +0.37(+0.73%)
Jun 15, 2010 49.23 50.69 48.96 50.56 219 +1.75(+3.59%)
Jun 14, 2010 48.88 49.22 48.52 48.81 142,688 +0.08(+0.15%)
Jun 11, 2010 47.98 48.73 47.78 48.73 155,317 +0.61(+1.27%)
Jun 10, 2010 47.58 48.18 47.38 48.12 259 +1.49(+3.19%)
Jun 09, 2010 47.00 47.10 46.52 46.63 171,609 -0.39(-0.83%)
Jun 08, 2010 46.38 47.03 46.25 47.03 377 +0.65(+1.39%)
Jun 07, 2010 45.78 47.09 45.78 46.38 97,645 +0.50(+1.10%)
Jun 04, 2010 45.88 46.24 45.51 45.88 139,441 -0.14(-0.29%)
Jun 03, 2010 47.21 47.21 45.17 46.01 284,064 -0.30(-0.65%)
Jun 02, 2010 45.32 46.40 44.73 46.31 3,277 +1.41(+3.15%)
Jun 01, 2010 45.14 45.91 44.85 44.90 145,421 -0.50(-1.09%)
May 28, 2010 45.39 46.32 45.30 45.39 250,403 -0.56(-1.23%)
May 27, 2010 45.97 46.33 45.45 45.96 177,693 +0.62(+1.36%)
May 26, 2010 45.00 46.48 44.56 45.34 293,467 +0.42(+0.94%)
May 25, 2010 44.32 45.15 43.92 44.92 226,575 -0.57(-1.26%)
May 24, 2010 46.25 46.79 45.31 45.49 114,353 -1.00(-2.15%)
May 21, 2010 44.21 46.53 44.19 46.49 230,339 +1.19(+2.62%)
May 20, 2010 44.08 46.15 44.00 45.30 414,851 -0.88(-1.91%)
May 19, 2010 45.00 46.39 44.75 46.18 175,979 +0.44(+0.95%)
May 18, 2010 47.18 47.42 45.47 45.75 239 -0.98(-2.09%)
May 17, 2010 45.75 46.88 45.01 46.73 200,166 +0.60(+1.30%)
May 14, 2010 46.12 46.78 45.02 46.12 152,573 -0.72(-1.54%)
May 13, 2010 47.24 47.36 46.64 46.85 125,678 -0.58(-1.22%)
May 12, 2010 46.77 47.74 46.77 47.42 172,232 +0.34(+0.72%)
May 11, 2010 47.47 47.61 46.86 47.09 156,225 -0.38(-0.81%)
May 10, 2010 46.45 47.51 46.45 47.47 239,333 +3.28(+7.42%)
May 07, 2010 42.84 45.09 42.53 44.19 351,690 +1.09(+2.53%)
May 06, 2010 44.21 44.42 41.08 43.10 404,281 -1.41(-3.16%)
May 05, 2010 44.66 44.98 44.19 44.51 399,019 -0.99(-2.17%)
May 04, 2010 47.52 47.52 45.34 45.49 160,325 -2.13(-4.47%)
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.