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, 2011 67.30 68.29 67.29 68.26 283,940 +1.29(+1.92%)
Mar 30, 2011 65.16 67.19 65.01 66.97 266,668 +2.04(+3.14%)
Mar 29, 2011 63.74 64.93 63.64 64.93 244,569 +0.41(+0.63%)
Mar 28, 2011 64.43 64.66 64.17 64.52 153,139 +0.04(+0.06%)
Mar 25, 2011 64.53 64.76 64.00 64.48 95,307 +0.10(+0.16%)
Mar 24, 2011 64.19 64.51 63.80 64.38 134,968 +0.17(+0.27%)
Mar 23, 2011 63.27 64.40 63.00 64.21 145,575 +0.49(+0.77%)
Mar 22, 2011 62.87 63.72 62.49 63.72 164,087 +0.88(+1.40%)
Mar 21, 2011 62.38 62.84 62.34 62.84 147,562 +0.96(+1.55%)
Mar 18, 2011 61.48 62.07 61.08 61.88 502,851 +1.23(+2.03%)
Mar 17, 2011 61.06 61.18 60.59 60.64 197,150 -0.20(-0.33%)
Mar 16, 2011 62.77 62.95 60.53 60.85 243,134 -2.31(-3.66%)
Mar 15, 2011 63.21 63.80 63.05 63.16 236,273 -0.69(-1.09%)
Mar 14, 2011 62.43 63.87 61.77 63.85 267,430 +1.41(+2.25%)
Mar 11, 2011 61.75 62.74 61.75 62.45 162,497 +0.45(+0.72%)
Mar 10, 2011 61.34 62.34 61.06 62.00 187,211 +0.16(+0.25%)
Mar 09, 2011 62.27 62.58 61.45 61.84 204,734 -0.34(-0.55%)
Mar 08, 2011 62.16 62.77 61.73 62.19 129,113 -0.33(-0.52%)
Mar 07, 2011 62.99 63.02 62.04 62.52 148,224 -0.23(-0.36%)
Mar 04, 2011 61.71 62.77 61.43 62.74 191,756 +1.12(+1.81%)
Mar 03, 2011 61.31 61.64 60.86 61.63 101,242 +0.77(+1.26%)
Mar 02, 2011 61.25 61.25 60.33 60.86 185,020 -0.61(-0.99%)
Mar 01, 2011 61.69 61.96 61.24 61.47 192,004 -0.40(-0.64%)
Feb 28, 2011 61.08 61.88 60.78 61.87 197,825 +1.16(+1.92%)
Feb 25, 2011 60.69 60.86 60.09 60.70 233,522 +0.51(+0.84%)
Feb 24, 2011 59.37 60.32 59.27 60.20 169,853 +1.31(+2.23%)
Feb 23, 2011 59.47 59.61 58.39 58.89 196,276 -0.50(-0.84%)
Feb 22, 2011 58.96 59.92 58.86 59.39 225,726 +0.16(+0.26%)
Feb 18, 2011 59.33 59.49 58.91 59.23 144,889 +0.07(+0.12%)
Feb 17, 2011 58.88 59.18 58.74 59.16 156,099 +0.82(+1.41%)
Feb 16, 2011 57.28 58.49 57.20 58.34 136,406 +1.06(+1.85%)
Feb 15, 2011 57.14 57.56 57.02 57.28 171,522 -0.11(-0.19%)
Feb 14, 2011 57.32 57.79 57.16 57.39 143,019 -0.45(-0.77%)
Feb 11, 2011 56.82 57.83 56.82 57.83 243,444 +0.42(+0.73%)
Feb 10, 2011 56.90 57.44 56.89 57.41 119,939 -0.04(-0.07%)
Feb 09, 2011 57.51 57.61 56.96 57.45 164,882 -0.45(-0.78%)
Feb 08, 2011 57.32 57.90 57.21 57.90 79,596 +0.41(+0.72%)
Feb 07, 2011 56.82 57.69 56.66 57.49 156,307 -0.23(-0.41%)
Feb 04, 2011 58.10 58.18 57.32 57.72 95,068 -0.55(-0.94%)
Feb 03, 2011 58.35 58.68 58.00 58.27 113,925 -0.05(-0.08%)
Feb 02, 2011 58.68 59.02 58.17 58.32 133,800 -0.67(-1.14%)
Feb 01, 2011 58.49 59.26 58.49 58.99 121,336 +0.26(+0.44%)
Jan 31, 2011 58.67 58.86 58.32 58.73 246,191 +0.20(+0.33%)
Jan 28, 2011 58.25 58.72 58.03 58.53 211,858 -0.81(-1.37%)
Jan 27, 2011 59.58 60.31 58.76 59.35 247,965 -0.77(-1.29%)
Jan 26, 2011 60.28 60.28 59.79 60.12 158,101 -0.17(-0.28%)
Jan 25, 2011 61.08 61.08 59.89 60.29 147,489 -0.70(-1.15%)
Jan 24, 2011 59.74 61.07 59.74 60.99 121,881 +1.07(+1.79%)
Jan 21, 2011 60.32 60.59 59.81 59.92 90,188 -0.27(-0.44%)
Jan 20, 2011 60.03 60.80 59.90 60.19 110,055 -0.59(-0.98%)
Jan 19, 2011 60.88 61.27 60.45 60.78 97,030 -0.22(-0.36%)
Jan 18, 2011 60.96 61.17 60.52 61.00 115,782 -0.17(-0.28%)
Jan 14, 2011 60.91 61.38 60.62 61.17 126,498 -0.16(-0.27%)
Jan 13, 2011 61.16 61.75 60.99 61.34 104,727 +0.69(+1.15%)
Jan 12, 2011 59.96 60.83 59.82 60.64 113,323 +0.77(+1.29%)
Jan 11, 2011 59.20 59.88 59.14 59.87 106,482 +0.56(+0.95%)
Jan 10, 2011 59.24 59.71 58.74 59.31 157,203 -0.62(-1.04%)
Jan 07, 2011 60.14 60.24 59.51 59.93 135,750 +0.17(+0.29%)
Jan 06, 2011 59.60 59.86 59.04 59.76 113,378 +0.12(+0.21%)
Jan 05, 2011 59.58 59.98 59.35 59.64 141,345 -0.59(-0.99%)
Jan 04, 2011 60.15 60.23 59.54 60.23 186,054 -0.04(-0.06%)
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.