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 (%)
Jun 29, 2012 21.19 21.35 20.98 21.17 852,383 +0.47(+2.29%)
Jun 28, 2012 20.75 20.82 20.50 20.69 768,410 +0.00(+0.00%)
Jun 27, 2012 20.62 20.88 20.55 20.69 463,256 +0.19(+0.91%)
Jun 26, 2012 20.47 20.65 20.40 20.51 391,702 +0.00(+0.00%)
Jun 25, 2012 20.35 20.61 20.25 20.51 516,705 +0.08(+0.41%)
Jun 22, 2012 21.09 21.09 20.39 20.42 619,964 -0.53(-2.51%)
Jun 21, 2012 21.44 21.58 20.90 20.95 453,768 -0.42(-1.98%)
Jun 20, 2012 21.57 21.73 21.31 21.37 656,782 -0.02(-0.08%)
Jun 19, 2012 21.43 21.76 21.36 21.39 542,166 +0.02(+0.08%)
Jun 18, 2012 21.13 21.45 20.99 21.37 487,367 -0.42(-1.94%)
Jun 15, 2012 21.43 21.86 21.41 21.80 824,075 +0.73(+3.46%)
Jun 14, 2012 21.15 21.21 20.93 21.07 505,138 +0.05(+0.24%)
Jun 13, 2012 21.02 21.26 20.81 21.02 712,066 +0.09(+0.44%)
Jun 12, 2012 20.47 20.97 20.29 20.92 797,555 +0.62(+3.05%)
Jun 11, 2012 20.58 20.64 20.27 20.30 411,471 -0.22(-1.07%)
Jun 08, 2012 20.38 20.57 20.08 20.52 507,415 -0.14(-0.70%)
Jun 07, 2012 20.61 20.79 20.48 20.67 397,039 +0.14(+0.70%)
Jun 06, 2012 20.25 20.52 20.22 20.52 566,042 +0.13(+0.62%)
Jun 05, 2012 20.70 20.71 20.36 20.40 477,307 -0.02(-0.08%)
Jun 04, 2012 20.19 20.47 20.16 20.41 898,451 +0.42(+2.12%)
Jun 01, 2012 20.26 20.42 19.99 19.99 826,222 -0.59(-2.88%)
May 31, 2012 20.47 20.85 20.28 20.58 950,073 +0.45(+2.23%)
May 30, 2012 20.25 20.30 20.02 20.14 496,701 -0.34(-1.65%)
May 29, 2012 20.71 20.71 20.33 20.47 562,364 +0.19(+0.96%)
May 25, 2012 20.36 20.41 20.10 20.28 446,285 +0.14(+0.72%)
May 24, 2012 20.28 20.47 20.03 20.14 502,277 -0.03(-0.17%)
May 23, 2012 20.25 20.39 19.79 20.17 722,110 -0.12(-0.58%)
May 22, 2012 20.09 20.53 20.06 20.29 1,026,328 -0.05(-0.25%)
May 21, 2012 20.79 20.94 20.17 20.34 1,728,247 -0.99(-4.65%)
May 18, 2012 21.74 21.82 21.09 21.33 612,653 -0.28(-1.29%)
May 17, 2012 22.09 22.19 21.54 21.61 552,489 -0.43(-1.96%)
May 16, 2012 22.03 22.16 21.78 22.04 581,759 +0.49(+2.28%)
May 15, 2012 21.61 21.88 21.44 21.55 732,678 -0.24(-1.09%)
May 14, 2012 22.52 22.55 21.75 21.79 913,393 -1.08(-4.74%)
May 11, 2012 22.65 23.05 22.65 22.87 596,864 +0.10(+0.45%)
May 10, 2012 22.84 22.97 22.70 22.77 863,205 +0.09(+0.41%)
May 09, 2012 22.80 22.96 22.60 22.68 672,893 -0.32(-1.40%)
May 08, 2012 22.94 23.19 22.87 23.00 735,472 -0.17(-0.73%)
May 07, 2012 23.15 23.40 23.13 23.17 532,952 -0.11(-0.47%)
May 04, 2012 23.25 23.49 23.21 23.28 403,042 -0.18(-0.76%)
May 03, 2012 23.68 23.77 23.29 23.46 590,981 -0.20(-0.86%)
May 02, 2012 23.41 23.68 23.11 23.66 695,124 +0.19(+0.83%)
May 01, 2012 23.90 23.92 23.46 23.46 526,945 -0.42(-1.77%)
Apr 30, 2012 23.92 23.94 23.61 23.89 581,544 -0.06(-0.25%)
Apr 27, 2012 23.83 24.01 23.68 23.95 497,673 +0.35(+1.47%)
Apr 26, 2012 23.70 23.77 23.37 23.60 784,489 -0.19(-0.78%)
Apr 25, 2012 23.35 23.92 23.35 23.79 1,014,311 +0.51(+2.18%)
Apr 24, 2012 23.26 23.38 23.10 23.28 494,680 +0.25(+1.07%)
Apr 23, 2012 23.04 23.15 22.87 23.03 474,070 -0.29(-1.23%)
Apr 20, 2012 23.32 23.50 23.26 23.32 716,099 +0.07(+0.29%)
Apr 19, 2012 23.24 23.59 23.08 23.25 999,328 -0.06(-0.25%)
Apr 18, 2012 23.52 23.71 23.24 23.31 937,302 -0.25(-1.08%)
Apr 17, 2012 23.80 23.91 23.50 23.57 906,926 -0.24(-1.00%)
Apr 16, 2012 24.01 24.13 23.66 23.80 1,059,235 -0.19(-0.81%)
Apr 13, 2012 24.01 24.31 23.90 24.00 1,341,136 -0.35(-1.43%)
Apr 12, 2012 24.79 25.01 24.18 24.35 1,384,997 -0.41(-1.66%)
Apr 11, 2012 25.20 25.29 24.71 24.76 563,082 -0.40(-1.57%)
Apr 10, 2012 25.24 25.31 25.02 25.15 426,246 -0.15(-0.59%)
Apr 09, 2012 25.14 25.49 25.12 25.30 414,269 -0.14(-0.55%)
Apr 05, 2012 25.05 25.48 25.05 25.44 536,193 +0.32(+1.28%)
Apr 04, 2012 25.16 25.19 24.92 25.12 688,386 -0.19(-0.75%)
Apr 03, 2012 25.76 25.84 25.20 25.31 545,207 -0.24(-0.93%)
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.