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 31, 2007 43.30 43.64 41.04 41.54 183,721 -0.67(-1.60%)
Jul 30, 2007 43.05 43.05 41.70 42.21 161,238 +0.73(+1.75%)
Jul 27, 2007 42.46 42.83 40.79 41.49 156,687 -0.02(-0.05%)
Jul 26, 2007 43.50 44.01 40.23 41.51 474,750 -3.73(-8.24%)
Jul 25, 2007 45.08 46.02 43.94 45.23 191,583 +0.46(+1.04%)
Jul 24, 2007 46.86 47.45 44.44 44.77 197,376 -2.99(-6.25%)
Jul 23, 2007 47.37 48.18 47.37 47.76 82,067 +0.67(+1.43%)
Jul 20, 2007 47.42 47.68 47.05 47.08 99,446 -0.51(-1.07%)
Jul 19, 2007 47.49 47.65 47.21 47.59 77,378 +0.54(+1.16%)
Jul 18, 2007 46.05 47.78 46.05 47.05 208,272 +0.74(+1.60%)
Jul 17, 2007 46.28 46.69 45.97 46.31 108,825 +0.52(+1.14%)
Jul 16, 2007 46.44 46.44 45.36 45.78 78,757 -0.71(-1.53%)
Jul 13, 2007 46.18 46.87 45.70 46.49 52,964 +0.40(+0.87%)
Jul 12, 2007 45.07 46.26 44.83 46.10 107,998 +1.40(+3.13%)
Jul 11, 2007 43.83 44.89 43.83 44.70 97,101 +0.65(+1.48%)
Jul 10, 2007 44.59 44.62 43.75 44.04 88,550 -0.85(-1.89%)
Jul 09, 2007 45.82 45.82 44.77 44.89 55,171 -0.06(-0.13%)
Jul 06, 2007 45.15 45.15 44.17 44.95 111,032 +0.31(+0.70%)
Jul 05, 2007 45.20 45.20 43.73 44.64 141,239 -0.83(-1.83%)
Jul 03, 2007 45.55 46.26 45.44 45.47 62,205 +0.07(+0.14%)
Jul 02, 2007 44.03 45.41 44.03 45.41 107,446 +1.38(+3.13%)
Jun 29, 2007 44.05 44.70 43.57 44.03 79,860 -0.04(-0.10%)
Jun 28, 2007 43.41 44.54 43.41 44.07 83,722 +0.99(+2.29%)
Jun 27, 2007 43.08 43.52 42.62 43.09 115,722 -0.12(-0.27%)
Jun 26, 2007 43.53 44.52 42.81 43.20 135,170 +0.24(+0.56%)
Jun 25, 2007 43.61 44.02 42.58 42.96 117,239 -0.92(-2.10%)
Jun 22, 2007 44.42 44.65 43.49 43.88 189,100 -0.84(-1.88%)
Jun 21, 2007 42.74 44.73 42.56 44.73 159,997 +2.17(+5.09%)
Jun 20, 2007 43.61 43.61 42.42 42.56 175,583 -0.85(-1.95%)
Jun 19, 2007 43.46 43.86 42.88 43.41 117,101 +0.09(+0.20%)
Jun 18, 2007 42.78 43.49 42.18 43.32 117,929 +0.46(+1.08%)
Jun 15, 2007 42.13 43.08 41.84 42.86 257,099 +1.44(+3.47%)
Jun 14, 2007 41.33 41.83 41.11 41.42 138,480 +0.79(+1.94%)
Jun 13, 2007 40.24 40.67 39.77 40.63 114,756 +1.05(+2.66%)
Jun 12, 2007 40.82 40.93 39.46 39.58 123,032 -1.41(-3.43%)
Jun 11, 2007 40.09 41.27 39.88 40.98 86,067 +1.02(+2.56%)
Jun 08, 2007 38.27 40.03 38.15 39.96 90,895 +1.85(+4.85%)
Jun 07, 2007 39.19 39.78 37.70 38.11 130,204 -1.39(-3.52%)
Jun 06, 2007 39.75 39.85 39.15 39.51 156,411 -0.67(-1.66%)
Jun 05, 2007 40.97 40.97 39.62 40.17 123,997 -0.43(-1.05%)
Jun 04, 2007 40.98 40.99 40.48 40.60 195,169 -0.94(-2.27%)
Jun 01, 2007 41.03 41.60 40.78 41.54 104,825 +0.98(+2.41%)
May 31, 2007 39.95 41.04 39.48 40.56 203,169 +0.69(+1.73%)
May 30, 2007 39.26 40.05 39.16 39.88 201,789 +0.19(+0.47%)
May 29, 2007 41.18 41.20 39.27 39.69 472,681 +0.56(+1.43%)
May 25, 2007 39.32 39.44 38.93 39.13 163,583 +0.73(+1.89%)
May 24, 2007 38.61 38.88 37.87 38.40 362,890 -1.02(-2.57%)
May 23, 2007 40.01 40.74 39.31 39.42 252,823 -0.62(-1.54%)
May 22, 2007 40.56 40.64 39.77 40.04 190,065 -0.62(-1.52%)
May 21, 2007 40.98 41.31 40.58 40.65 241,789 -0.22(-0.53%)
May 18, 2007 41.20 41.33 40.23 40.87 453,234 -1.22(-2.89%)
May 17, 2007 42.01 42.50 41.62 42.09 270,340 +0.33(+0.80%)
May 16, 2007 40.59 41.99 40.48 41.75 304,822 +1.81(+4.54%)
May 15, 2007 39.22 40.13 39.22 39.94 275,305 +0.72(+1.83%)
May 14, 2007 38.25 39.38 38.25 39.22 154,342 +0.56(+1.44%)
May 11, 2007 37.48 38.80 37.45 38.66 170,755 +1.25(+3.35%)
May 10, 2007 38.06 38.06 36.87 37.41 254,478 +0.31(+0.84%)
May 09, 2007 36.88 37.19 36.77 37.10 142,618 +0.23(+0.63%)
May 08, 2007 36.87 36.98 36.35 36.87 95,308 +0.02(+0.06%)
May 07, 2007 36.17 36.98 36.17 36.85 172,686 +0.56(+1.54%)
May 04, 2007 36.43 36.61 36.18 36.29 200,548 -0.07(-0.20%)
May 03, 2007 35.89 36.36 35.76 36.36 193,238 +0.65(+1.81%)
May 02, 2007 34.34 35.72 34.29 35.71 169,928 +1.43(+4.17%)
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.