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 (%)
Aug 31, 2006 28.04 28.34 28.04 28.17 65,792 +0.44(+1.59%)
Aug 30, 2006 28.13 28.24 27.67 27.72 72,136 -0.21(-0.75%)
Aug 29, 2006 27.60 28.10 27.60 27.93 60,964 +0.31(+1.13%)
Aug 28, 2006 27.31 27.64 27.13 27.62 58,757 +0.24(+0.87%)
Aug 25, 2006 27.02 27.45 26.93 27.38 89,239 +0.46(+1.70%)
Aug 24, 2006 27.32 27.38 26.75 26.93 107,032 -0.25(-0.93%)
Aug 23, 2006 27.59 27.72 27.04 27.18 97,239 -0.50(-1.81%)
Aug 22, 2006 27.91 27.91 27.44 27.68 128,687 -0.35(-1.24%)
Aug 21, 2006 27.75 28.03 27.65 28.03 104,963 +0.36(+1.28%)
Aug 18, 2006 27.91 27.91 27.19 27.67 235,858 -0.14(-0.52%)
Aug 17, 2006 28.25 28.38 27.73 27.82 131,446 -1.31(-4.50%)
Aug 16, 2006 28.57 29.18 28.35 29.13 234,341 +1.07(+3.82%)
Aug 15, 2006 27.99 28.28 27.91 28.06 132,825 +0.39(+1.42%)
Aug 14, 2006 28.49 28.64 27.62 27.67 68,136 -0.98(-3.42%)
Aug 11, 2006 28.93 29.09 28.38 28.65 399,993 -0.44(-1.50%)
Aug 10, 2006 29.54 29.58 28.86 29.08 174,342 -0.05(-0.17%)
Aug 09, 2006 29.36 29.52 28.94 29.13 121,929 +0.28(+0.95%)
Aug 08, 2006 28.57 28.99 28.24 28.86 79,309 +0.54(+1.89%)
Aug 07, 2006 27.70 28.38 27.56 28.32 67,033 +0.67(+2.41%)
Aug 04, 2006 27.79 28.10 27.33 27.65 63,723 +0.32(+1.17%)
Aug 03, 2006 27.04 27.49 26.88 27.33 147,721 -0.19(-0.68%)
Aug 02, 2006 27.11 27.78 27.06 27.52 70,067 +0.59(+2.21%)
Aug 01, 2006 27.01 27.01 26.34 26.93 62,895 -0.11(-0.40%)
Jul 31, 2006 27.41 27.47 26.97 27.04 175,445 -0.35(-1.27%)
Jul 28, 2006 27.12 28.02 27.08 27.38 129,377 +0.43(+1.59%)
Jul 27, 2006 27.22 27.39 26.83 26.96 56,550 +0.14(+0.51%)
Jul 26, 2006 27.26 27.36 26.80 26.82 152,273 -0.57(-2.07%)
Jul 25, 2006 27.43 27.43 26.78 27.38 107,860 -0.17(-0.63%)
Jul 24, 2006 26.61 27.62 26.61 27.56 95,860 +1.12(+4.25%)
Jul 21, 2006 27.41 27.55 26.35 26.43 113,929 -0.88(-3.21%)
Jul 20, 2006 28.07 28.65 27.23 27.31 173,376 -0.76(-2.71%)
Jul 19, 2006 27.21 28.38 27.21 28.07 100,136 +0.90(+3.31%)
Jul 18, 2006 27.31 27.41 26.75 27.17 57,654 +0.21(+0.78%)
Jul 17, 2006 26.72 27.32 26.72 26.96 95,722 -0.05(-0.19%)
Jul 14, 2006 27.64 27.94 26.35 27.01 126,342 -0.80(-2.89%)
Jul 13, 2006 27.88 28.26 27.81 27.82 128,687 -0.54(-1.89%)
Jul 12, 2006 28.17 28.80 28.17 28.36 231,306 -0.14(-0.48%)
Jul 11, 2006 28.19 28.49 27.66 28.49 74,343 -0.08(-0.28%)
Jul 10, 2006 28.66 28.98 28.39 28.57 67,998 -0.03(-0.10%)
Jul 07, 2006 28.89 28.89 28.43 28.60 115,860 -0.21(-0.73%)
Jul 06, 2006 28.43 28.87 28.38 28.81 130,066 +0.37(+1.30%)
Jul 05, 2006 28.28 28.75 27.79 28.44 201,100 +0.08(+0.28%)
Jul 03, 2006 26.71 28.49 26.71 28.36 114,342 +1.86(+7.03%)
Jun 30, 2006 26.64 26.75 26.16 26.50 205,513 +0.51(+1.98%)
Jun 29, 2006 25.01 26.22 25.01 25.98 323,167 +1.41(+5.75%)
Jun 28, 2006 25.38 25.38 24.31 24.57 152,549 -0.66(-2.62%)
Jun 27, 2006 25.28 25.38 24.98 25.23 50,619 +0.09(+0.37%)
Jun 26, 2006 25.34 25.40 25.01 25.14 69,516 -0.10(-0.40%)
Jun 23, 2006 25.14 25.34 24.72 25.24 98,067 -0.14(-0.54%)
Jun 22, 2006 25.27 25.48 24.90 25.38 102,894 -0.18(-0.71%)
Jun 21, 2006 25.30 25.74 25.25 25.56 167,169 +0.41(+1.61%)
Jun 20, 2006 25.69 25.89 25.06 25.15 133,790 -0.54(-2.09%)
Jun 19, 2006 26.83 26.83 25.45 25.69 110,756 -0.41(-1.56%)
Jun 16, 2006 26.39 26.39 25.99 26.09 25,240 -0.22(-0.85%)
Jun 15, 2006 25.43 26.39 25.43 26.32 93,377 +0.99(+3.92%)
Jun 14, 2006 25.88 26.25 24.51 25.32 180,962 -0.74(-2.84%)
Jun 13, 2006 25.99 26.11 25.29 26.06 277,512 -0.54(-2.02%)
Jun 12, 2006 27.26 27.30 26.33 26.60 247,168 -0.12(-0.43%)
Jun 09, 2006 27.00 27.37 26.72 26.72 142,618 -0.01(-0.05%)
Jun 08, 2006 27.89 27.89 26.51 26.73 204,272 -1.19(-4.26%)
Jun 07, 2006 27.95 28.47 27.66 27.92 103,032 -0.10(-0.36%)
Jun 06, 2006 28.60 28.60 27.56 28.02 89,791 -0.25(-0.87%)
Jun 05, 2006 28.74 29.11 28.27 28.27 104,274 -0.47(-1.64%)
Jun 02, 2006 29.11 29.11 28.39 28.74 252,685 +0.46(+1.64%)
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.