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, 2009 37.68 38.37 37.42 37.95 142,605 +0.36(+0.94%)
Aug 28, 2009 39.32 39.32 37.52 37.59 179,423 -0.87(-2.26%)
Aug 27, 2009 38.27 38.66 37.59 38.46 98,595 +0.33(+0.87%)
Aug 26, 2009 37.84 38.25 37.42 38.13 125,593 +0.67(+1.80%)
Aug 25, 2009 39.80 39.80 37.22 37.45 381,540 -1.30(-3.35%)
Aug 24, 2009 39.48 39.64 38.65 38.75 173,187 -0.63(-1.60%)
Aug 21, 2009 38.70 39.46 38.64 39.38 141,069 +0.99(+2.59%)
Aug 20, 2009 38.20 38.73 38.06 38.39 173,848 +0.02(+0.06%)
Aug 19, 2009 37.80 38.43 37.66 38.37 199,591 +0.11(+0.28%)
Aug 18, 2009 38.13 38.47 37.89 38.26 164,776 -1.25(-3.16%)
Aug 17, 2009 39.95 40.13 39.23 39.51 253,126 -1.12(-2.75%)
Aug 14, 2009 41.67 41.67 40.42 40.62 172,786 -0.44(-1.06%)
Aug 13, 2009 41.33 41.33 40.60 41.06 95,198 -0.03(-0.07%)
Aug 12, 2009 40.39 41.29 40.39 41.09 117,392 +0.69(+1.70%)
Aug 11, 2009 40.90 41.09 39.94 40.40 229,921 -1.15(-2.77%)
Aug 10, 2009 41.07 41.75 41.07 41.55 208,734 -0.01(-0.02%)
Aug 07, 2009 41.33 42.13 40.98 41.56 228,456 +1.01(+2.50%)
Aug 06, 2009 41.17 41.17 40.06 40.54 210,357 -0.40(-0.97%)
Aug 05, 2009 41.09 41.09 39.95 40.94 276,202 -0.43(-1.03%)
Aug 04, 2009 39.93 41.46 39.72 41.37 463,207 +1.42(+3.56%)
Aug 03, 2009 38.98 40.02 38.73 39.95 105,511 +1.82(+4.77%)
Jul 31, 2009 38.06 38.43 37.77 38.13 85,125 +0.19(+0.50%)
Jul 30, 2009 37.74 38.24 37.74 37.94 89,646 +0.56(+1.49%)
Jul 29, 2009 36.99 37.58 36.67 37.38 130,137 -0.22(-0.58%)
Jul 28, 2009 36.86 37.64 36.29 37.60 166,467 +0.40(+1.07%)
Jul 27, 2009 37.40 37.54 36.77 37.20 87,834 +0.11(+0.29%)
Jul 24, 2009 36.82 37.09 36.29 37.09 1,382 +0.09(+0.24%)
Jul 23, 2009 36.72 37.37 36.36 37.00 108,893 +0.85(+2.35%)
Jul 22, 2009 36.26 36.56 35.83 36.16 105,090 -0.27(-0.74%)
Jul 21, 2009 37.19 37.27 35.90 36.42 144,228 -0.48(-1.30%)
Jul 20, 2009 36.66 37.02 36.54 36.90 135,717 +0.68(+1.88%)
Jul 17, 2009 36.62 36.77 35.93 36.22 88,270 +0.24(+0.67%)
Jul 16, 2009 34.95 36.29 34.68 35.98 163,420 +0.69(+1.95%)
Jul 15, 2009 33.89 35.40 33.89 35.29 151,968 +1.80(+5.37%)
Jul 14, 2009 34.53 34.56 33.17 33.50 149,121 -0.90(-2.61%)
Jul 13, 2009 34.26 34.80 34.24 34.39 60,156 -0.07(-0.19%)
Jul 10, 2009 33.77 34.57 33.77 34.46 70,197 +0.20(+0.57%)
Jul 09, 2009 35.90 35.90 34.09 34.26 74,060 +0.03(+0.08%)
Jul 08, 2009 34.48 34.96 33.71 34.24 141,934 -0.17(-0.51%)
Jul 07, 2009 35.18 35.34 34.26 34.41 94,904 -0.68(-1.94%)
Jul 06, 2009 34.63 35.29 34.11 35.09 121,887 -0.28(-0.80%)
Jul 02, 2009 35.46 36.11 34.88 35.37 69,445 -0.40(-1.11%)
Jul 01, 2009 36.05 36.39 35.71 35.77 82,812 +0.65(+1.86%)
Jun 30, 2009 35.71 35.86 34.92 35.12 82,674 -0.28(-0.78%)
Jun 29, 2009 35.92 36.18 35.35 35.40 167,616 -0.70(-1.93%)
Jun 26, 2009 35.63 36.18 35.31 36.09 96,419 +0.37(+1.04%)
Jun 25, 2009 34.61 35.72 34.60 35.72 96,187 +1.01(+2.90%)
Jun 24, 2009 34.63 34.81 34.29 34.71 109,355 +0.64(+1.87%)
Jun 23, 2009 34.39 34.74 34.01 34.08 89,732 -0.02(-0.06%)
Jun 22, 2009 34.63 34.85 33.97 34.10 122,253 -0.95(-2.71%)
Jun 19, 2009 35.55 35.74 34.84 35.05 91,895 -0.10(-0.29%)
Jun 18, 2009 34.64 35.32 34.46 35.15 140,761 +0.10(+0.29%)
Jun 17, 2009 34.59 35.12 33.89 35.05 129,105 +0.11(+0.31%)
Jun 16, 2009 35.89 35.89 34.77 34.94 183,943 -0.66(-1.85%)
Jun 15, 2009 36.26 36.38 34.99 35.60 170,282 -1.53(-4.12%)
Jun 12, 2009 37.31 37.63 36.11 37.13 167,686 -0.47(-1.25%)
Jun 11, 2009 36.16 38.01 36.15 37.60 130,833 +1.69(+4.70%)
Jun 10, 2009 35.92 36.05 35.38 35.91 196,856 +0.48(+1.35%)
Jun 09, 2009 35.98 36.06 35.16 35.43 156,842 +0.20(+0.58%)
Jun 08, 2009 34.89 35.53 34.48 35.23 191,710 +0.13(+0.37%)
Jun 05, 2009 35.64 35.64 34.24 35.10 114,028 -0.17(-0.47%)
Jun 04, 2009 34.76 35.45 34.62 35.26 105,180 +0.75(+2.16%)
Jun 03, 2009 35.20 35.21 33.96 34.52 123,142 -1.11(-3.11%)
Jun 02, 2009 36.03 36.40 35.36 35.63 194,631 -0.31(-0.87%)
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.