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 (%)
Nov 30, 2009 58.38 58.41 56.50 57.41 294,958 -0.81(-1.39%)
Nov 27, 2009 56.26 58.79 56.25 58.22 209,164 -0.60(-1.02%)
Nov 25, 2009 57.94 59.08 57.70 58.82 71,922 +0.89(+1.54%)
Nov 24, 2009 58.00 58.20 57.21 57.93 79,766 -0.24(-0.41%)
Nov 23, 2009 57.77 58.33 57.71 58.17 77,068 +0.46(+0.80%)
Nov 20, 2009 57.87 58.18 57.05 57.71 58,443 -0.03(-0.05%)
Nov 19, 2009 58.24 58.96 57.05 57.74 96,298 -0.44(-0.76%)
Nov 18, 2009 60.00 60.00 57.83 58.18 91,231 -0.30(-0.51%)
Nov 17, 2009 58.35 58.58 57.46 58.48 125,167 +0.26(+0.45%)
Nov 16, 2009 57.91 58.25 56.95 58.22 148,674 +1.97(+3.50%)
Nov 13, 2009 55.75 56.78 55.41 56.25 88,251 +0.37(+0.66%)
Nov 12, 2009 58.06 58.06 55.00 55.88 125,892 -1.53(-2.67%)
Nov 11, 2009 57.85 58.10 56.93 57.41 94,752 -0.03(-0.05%)
Nov 10, 2009 56.99 57.50 56.25 57.44 116,134 +0.40(+0.70%)
Nov 09, 2009 57.05 57.36 56.54 57.04 97,571 +1.18(+2.11%)
Nov 06, 2009 55.51 55.86 55.00 55.86 96,187 +0.39(+0.70%)
Nov 05, 2009 55.48 55.48 54.30 55.47 72,972 +1.68(+3.12%)
Nov 04, 2009 53.66 54.55 53.38 53.79 136,276 +0.46(+0.86%)
Nov 03, 2009 52.56 53.48 51.74 53.33 114,041 +0.64(+1.21%)
Nov 02, 2009 53.94 53.94 51.85 52.69 94,199 +0.41(+0.78%)
Oct 30, 2009 54.89 54.89 51.85 52.28 254,497 -3.20(-5.77%)
Oct 29, 2009 53.96 55.70 53.52 55.48 78,842 +2.05(+3.84%)
Oct 28, 2009 55.14 55.49 53.00 53.43 292,494 -1.34(-2.45%)
Oct 27, 2009 55.41 55.81 54.75 54.77 77,219 -0.68(-1.23%)
Oct 26, 2009 56.42 57.42 54.75 55.45 119,479 -1.08(-1.91%)
Oct 23, 2009 57.11 57.15 56.32 56.53 94,015 -0.70(-1.22%)
Oct 22, 2009 58.51 58.51 56.16 57.23 69,428 -0.08(-0.14%)
Oct 21, 2009 57.34 58.93 56.55 57.31 107,281 -0.08(-0.14%)
Oct 20, 2009 56.32 57.52 56.14 57.39 175,737 -2.25(-3.77%)
Oct 19, 2009 59.73 60.47 58.97 59.64 115,810 -0.63(-1.05%)
Oct 16, 2009 58.47 60.85 58.31 60.27 98,524 +0.53(+0.89%)
Oct 15, 2009 59.31 60.03 58.99 59.74 66,491 -0.14(-0.23%)
Oct 14, 2009 58.75 59.90 58.75 59.88 103,415 +1.21(+2.06%)
Oct 13, 2009 57.64 58.74 57.36 58.67 89,989 +0.34(+0.58%)
Oct 12, 2009 58.80 58.89 57.63 58.33 73,513 +1.02(+1.78%)
Oct 09, 2009 56.74 57.95 56.46 57.31 97,007 +0.64(+1.13%)
Oct 08, 2009 56.54 56.67 55.94 56.67 57,188 +0.35(+0.62%)
Oct 07, 2009 55.98 56.44 55.42 56.32 55,775 -0.07(-0.12%)
Oct 06, 2009 56.18 56.84 55.58 56.39 114,735 +0.60(+1.08%)
Oct 05, 2009 54.77 55.79 54.58 55.79 132,079 +1.64(+3.03%)
Oct 02, 2009 52.83 54.35 52.70 54.15 124,817 +0.85(+1.59%)
Oct 01, 2009 54.20 54.40 53.09 53.30 62,592 -0.71(-1.31%)
Sep 30, 2009 54.23 54.67 53.94 54.01 88,488 +0.25(+0.46%)
Sep 29, 2009 53.85 54.04 53.37 53.76 63,009 -0.14(-0.25%)
Sep 28, 2009 53.88 54.25 53.67 53.90 54,842 +0.01(+0.02%)
Sep 25, 2009 52.75 54.00 52.70 53.89 95,286 +1.16(+2.20%)
Sep 24, 2009 53.46 53.50 52.43 52.73 70,896 -0.45(-0.85%)
Sep 23, 2009 53.80 54.36 53.00 53.18 101,748 -0.58(-1.08%)
Sep 22, 2009 53.71 54.07 53.30 53.76 79,962 +0.17(+0.32%)
Sep 21, 2009 54.26 54.26 53.13 53.59 89,431 +0.03(+0.06%)
Sep 18, 2009 54.78 54.78 53.56 53.56 132,986 -0.26(-0.48%)
Sep 17, 2009 54.01 54.50 53.49 53.82 138,019 +0.14(+0.26%)
Sep 16, 2009 54.04 54.26 53.68 53.68 129,839 +0.28(+0.52%)
Sep 15, 2009 53.33 53.89 53.00 53.40 122,293 +0.03(+0.06%)
Sep 14, 2009 53.02 53.56 52.70 53.37 69,342 +0.35(+0.66%)
Sep 11, 2009 52.91 53.71 52.75 53.02 84,479 -0.07(-0.13%)
Sep 10, 2009 52.52 53.29 52.39 53.09 86,274 +0.82(+1.57%)
Sep 09, 2009 53.32 53.62 52.11 52.27 128,892 -0.61(-1.15%)
Sep 08, 2009 53.15 53.43 52.40 52.88 104,374 +0.53(+1.01%)
Sep 04, 2009 52.04 52.52 51.85 52.35 99,591 +0.50(+0.97%)
Sep 03, 2009 51.74 52.05 51.30 51.85 89,188 +0.12(+0.23%)
Sep 02, 2009 51.54 52.02 51.23 51.73 77,824 +0.05(+0.10%)
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.