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 (%)
Jan 31, 2008 37.89 38.40 36.32 38.30 206,617 +0.71(+1.89%)
Jan 30, 2008 38.25 38.40 36.74 37.59 368,821 -1.37(-3.52%)
Jan 29, 2008 40.25 40.25 38.95 38.96 144,273 -0.99(-2.49%)
Jan 28, 2008 38.08 40.55 37.30 39.96 184,463 +1.49(+3.86%)
Jan 25, 2008 39.87 39.88 37.77 38.47 137,317 -0.44(-1.14%)
Jan 24, 2008 37.91 39.31 37.56 38.91 241,633 +1.44(+3.85%)
Jan 23, 2008 36.45 38.40 35.45 37.47 307,098 -0.14(-0.37%)
Jan 22, 2008 36.25 38.16 34.44 37.61 319,178 -0.19(-0.50%)
Jan 21, 2008 37.95 39.02 37.36 37.79 0 +0.00(+0.00%)
Jan 18, 2008 37.95 39.02 37.36 37.79 216,410 -0.28(-0.72%)
Jan 17, 2008 39.88 40.95 38.06 38.07 205,513 -1.77(-4.44%)
Jan 16, 2008 41.35 41.53 39.77 39.84 209,169 -1.26(-3.07%)
Jan 15, 2008 41.17 41.59 40.38 41.10 198,765 -0.15(-0.36%)
Jan 14, 2008 42.99 42.99 40.91 41.25 172,074 -1.03(-2.43%)
Jan 11, 2008 43.43 43.43 41.42 42.28 225,943 -0.98(-2.26%)
Jan 10, 2008 41.66 44.58 41.33 43.25 244,255 +1.61(+3.86%)
Jan 09, 2008 40.04 41.64 39.34 41.64 228,708 +2.01(+5.07%)
Jan 08, 2008 40.31 40.99 39.63 39.64 255,582 +0.12(+0.29%)
Jan 07, 2008 40.59 40.83 39.24 39.52 225,903 -0.80(-1.98%)
Jan 04, 2008 41.20 41.20 39.73 40.32 152,029 -0.89(-2.16%)
Jan 03, 2008 41.47 41.76 40.60 41.21 168,169 +0.38(+0.92%)
Jan 02, 2008 40.68 41.65 39.80 40.83 260,513 -0.25(-0.60%)
Jan 01, 2008 41.05 41.96 41.05 41.08 82,608 +0.00(+0.00%)
Dec 31, 2007 41.05 41.96 41.05 41.08 82,608 -0.41(-1.00%)
Dec 28, 2007 43.37 43.37 41.49 41.49 108,205 -1.38(-3.21%)
Dec 27, 2007 43.28 43.72 42.75 42.87 96,963 +0.02(+0.05%)
Dec 26, 2007 42.43 43.35 41.86 42.85 142,716 +0.41(+0.96%)
Dec 24, 2007 41.46 42.67 41.46 42.44 45,102 +0.98(+2.36%)
Dec 21, 2007 41.67 42.40 40.96 41.46 136,273 +0.38(+0.94%)
Dec 20, 2007 41.10 41.75 40.03 41.08 129,102 +0.41(+1.02%)
Dec 19, 2007 40.62 41.56 40.15 40.67 131,170 +0.04(+0.11%)
Dec 18, 2007 40.64 41.27 39.09 40.62 218,275 +0.00(+0.00%)
Dec 17, 2007 42.12 42.12 39.70 40.62 185,090 -1.97(-4.63%)
Dec 14, 2007 42.77 43.79 42.28 42.59 94,205 -0.76(-1.76%)
Dec 13, 2007 43.51 44.09 42.94 43.36 123,032 -1.41(-3.14%)
Dec 12, 2007 45.32 46.68 44.27 44.76 170,731 +0.11(+0.24%)
Dec 11, 2007 47.05 47.05 44.15 44.65 243,685 -1.81(-3.89%)
Dec 10, 2007 46.40 46.61 45.68 46.46 142,921 +0.51(+1.12%)
Dec 07, 2007 45.62 46.02 45.20 45.94 99,128 +0.24(+0.52%)
Dec 06, 2007 45.22 45.99 44.06 45.70 130,414 +0.97(+2.17%)
Dec 05, 2007 44.79 45.23 44.59 44.73 256,133 +0.41(+0.92%)
Dec 04, 2007 42.15 44.68 41.63 44.33 218,388 +1.09(+2.52%)
Dec 03, 2007 43.70 43.86 42.34 43.24 145,645 +0.02(+0.05%)
Nov 30, 2007 43.86 44.78 42.91 43.22 218,065 +0.44(+1.02%)
Nov 29, 2007 43.12 44.02 42.67 42.78 199,307 -0.33(-0.77%)
Nov 28, 2007 42.61 43.24 42.42 43.12 294,505 +1.31(+3.12%)
Nov 27, 2007 39.67 42.46 39.03 41.81 350,721 +1.85(+4.63%)
Nov 26, 2007 41.65 42.04 39.61 39.96 243,927 -1.73(-4.15%)
Nov 23, 2007 42.36 42.36 41.39 41.69 115,198 -0.80(-1.89%)
Nov 21, 2007 43.67 43.67 41.75 42.49 161,114 -2.53(-5.62%)
Nov 20, 2007 44.95 45.68 43.91 45.02 58,316 +0.77(+1.74%)
Nov 19, 2007 46.08 46.08 43.91 44.25 84,826 -1.47(-3.22%)
Nov 16, 2007 46.66 46.76 45.35 45.73 122,618 +0.28(+0.62%)
Nov 15, 2007 46.94 46.94 44.97 45.44 99,736 -0.59(-1.28%)
Nov 14, 2007 45.07 47.12 45.07 46.03 163,915 +0.62(+1.36%)
Nov 13, 2007 42.21 46.20 42.21 45.41 135,077 +2.78(+6.51%)
Nov 12, 2007 44.68 45.78 42.35 42.64 180,410 -2.68(-5.90%)
Nov 09, 2007 45.60 46.94 44.95 45.31 130,226 -2.18(-4.58%)
Nov 08, 2007 48.48 49.12 45.91 47.49 181,100 -0.29(-0.61%)
Nov 07, 2007 47.39 49.08 47.39 47.78 85,062 -1.00(-2.05%)
Nov 06, 2007 48.41 49.58 48.37 48.78 133,377 +1.61(+3.41%)
Nov 05, 2007 45.77 47.65 45.76 47.17 143,601 -0.65(-1.35%)
Nov 02, 2007 47.49 48.02 46.40 47.81 157,790 +1.09(+2.33%)
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.