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 (%)
Mar 31, 2009 39.85 41.10 39.83 40.57 250,254 +1.22(+3.10%)
Mar 30, 2009 39.27 39.73 38.90 39.35 174,791 -2.86(-6.78%)
Mar 26, 2009 41.02 42.28 41.00 42.21 110,849 +1.36(+3.33%)
Mar 25, 2009 41.03 41.82 40.60 40.85 86,950 -0.12(-0.29%)
Mar 24, 2009 41.20 41.81 40.70 40.97 94,082 -0.91(-2.17%)
Mar 23, 2009 40.60 41.91 40.58 41.88 175,089 +2.32(+5.86%)
Mar 20, 2009 40.50 40.86 39.37 39.56 91,428 -1.28(-3.13%)
Mar 19, 2009 41.22 41.42 40.04 40.84 144,665 +0.49(+1.21%)
Mar 18, 2009 39.16 40.47 38.48 40.35 109,828 +1.19(+3.04%)
Mar 17, 2009 38.38 39.20 38.05 39.16 116,658 +0.92(+2.41%)
Mar 16, 2009 38.83 39.74 38.11 38.24 112,056 -0.21(-0.55%)
Mar 13, 2009 38.84 39.04 37.46 38.45 0 +0.04(+0.10%)
Mar 12, 2009 37.50 38.45 37.12 38.41 146,736 +0.87(+2.32%)
Mar 11, 2009 38.15 38.30 37.28 37.54 237,652 -0.21(-0.56%)
Mar 10, 2009 36.17 37.77 36.16 37.75 88,759 +1.95(+5.45%)
Mar 09, 2009 35.37 36.64 35.35 35.80 152,723 -0.88(-2.40%)
Mar 06, 2009 36.11 37.23 35.71 36.68 0 +0.45(+1.24%)
Mar 05, 2009 36.65 36.98 35.90 36.23 44,252 -1.30(-3.46%)
Mar 04, 2009 35.87 38.09 35.85 37.53 116,807 +0.01(+0.03%)
Mar 02, 2009 39.03 39.03 37.34 37.52 115,035 -1.68(-4.29%)
Feb 27, 2009 39.20 40.13 38.96 39.20 0 -0.54(-1.36%)
Feb 26, 2009 39.93 40.46 39.59 39.74 79,449 +0.76(+1.95%)
Feb 25, 2009 36.10 39.97 36.10 38.98 141,729 +1.58(+4.22%)
Feb 24, 2009 35.37 37.67 35.22 37.40 111,603 +1.98(+5.59%)
Feb 23, 2009 38.35 38.63 35.00 35.42 169,453 -3.09(-8.02%)
Feb 20, 2009 38.60 39.19 38.08 38.51 97,154 -0.09(-0.23%)
Feb 19, 2009 38.92 39.17 38.19 38.60 78,441 +0.22(+0.57%)
Feb 18, 2009 38.46 38.53 37.77 38.38 85,469 +0.00(+0.00%)
Feb 17, 2009 39.92 39.92 38.11 38.38 158,972 -2.60(-6.34%)
Feb 13, 2009 40.66 40.99 39.94 40.98 134,289 +0.39(+0.96%)
Feb 12, 2009 39.50 40.62 39.33 40.59 96,173 +0.35(+0.87%)
Feb 11, 2009 39.93 40.71 39.52 40.24 110,284 +0.86(+2.18%)
Feb 10, 2009 41.09 41.87 39.00 39.38 129,538 -1.87(-4.53%)
Feb 09, 2009 41.17 41.50 40.54 41.25 76,810 +0.11(+0.27%)
Feb 06, 2009 40.19 41.33 40.00 41.14 72,965 +0.29(+0.71%)
Feb 05, 2009 39.27 40.89 39.11 40.85 134,902 +0.82(+2.05%)
Feb 04, 2009 39.25 40.56 39.05 40.03 287,238 +0.30(+0.76%)
Feb 03, 2009 38.12 39.80 38.02 39.73 169,169 +1.16(+3.01%)
Feb 02, 2009 38.00 38.95 37.60 38.57 64,010 +0.10(+0.26%)
Jan 30, 2009 39.17 39.54 38.44 38.47 0 -1.18(-2.98%)
Jan 29, 2009 39.63 39.96 39.10 39.65 63,615 -0.02(-0.05%)
Jan 28, 2009 39.71 39.98 39.15 39.67 80,004 +0.95(+2.45%)
Jan 27, 2009 38.64 39.41 38.36 38.72 74,939 -0.50(-1.27%)
Jan 26, 2009 39.00 40.29 39.00 39.22 93,230 -0.16(-0.41%)
Jan 23, 2009 37.96 39.63 37.62 39.38 89,184 +0.37(+0.95%)
Jan 22, 2009 38.60 39.65 38.35 39.01 135,536 -1.35(-3.34%)
Jan 21, 2009 38.29 40.66 37.50 40.36 164,178 +2.86(+7.63%)
Jan 20, 2009 38.41 38.80 37.11 37.50 205,126 -2.72(-6.76%)
Jan 16, 2009 40.29 40.85 39.29 40.22 114,647 -0.14(-0.35%)
Jan 15, 2009 38.96 40.65 37.70 40.36 136,229 +1.40(+3.59%)
Jan 14, 2009 39.18 39.38 38.00 38.96 108,770 -0.89(-2.23%)
Jan 13, 2009 39.15 40.43 39.15 39.85 156,726 +0.38(+0.96%)
Jan 12, 2009 39.93 39.93 38.81 39.47 116,799 -0.65(-1.62%)
Jan 09, 2009 40.51 40.80 39.60 40.12 205,530 -0.28(-0.69%)
Jan 08, 2009 41.49 41.65 39.85 40.40 186,743 -1.35(-3.23%)
Jan 07, 2009 42.01 42.05 40.67 41.75 153,837 -0.51(-1.21%)
Jan 06, 2009 41.94 42.87 40.36 42.26 255,408 +1.38(+3.38%)
Jan 05, 2009 40.70 41.64 40.00 40.88 137,087 +0.55(+1.36%)
Jan 02, 2009 39.05 41.00 38.87 40.33 0 +1.26(+3.22%)
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.