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 30, 2012 30.43 30.58 30.16 30.25 755,379 -0.27(-0.88%)
Mar 29, 2012 30.11 30.59 29.83 30.52 800,640 -0.32(-1.04%)
Mar 28, 2012 31.10 31.17 30.58 30.84 581,682 -0.26(-0.84%)
Mar 27, 2012 31.40 31.45 31.04 31.10 453,292 -0.07(-0.22%)
Mar 26, 2012 31.10 31.24 30.93 31.17 533,981 +0.31(+1.00%)
Mar 23, 2012 31.05 31.08 30.67 30.86 360,917 -0.12(-0.39%)
Mar 22, 2012 31.27 31.33 30.76 30.98 427,143 -0.39(-1.24%)
Mar 21, 2012 30.83 31.43 30.83 31.37 446,658 +0.30(+0.97%)
Mar 20, 2012 31.31 31.44 30.88 31.07 594,801 -0.69(-2.17%)
Mar 19, 2012 31.59 31.95 31.43 31.76 457,992 +0.00(+0.00%)
Mar 16, 2012 32.18 32.18 31.43 31.76 419,057 -0.46(-1.43%)
Mar 15, 2012 32.53 32.61 32.00 32.22 559,975 -0.09(-0.28%)
Mar 14, 2012 32.49 32.86 32.05 32.31 439,374 -0.63(-1.91%)
Mar 13, 2012 32.69 32.95 32.47 32.94 554,852 +0.31(+0.95%)
Mar 12, 2012 32.48 32.75 32.30 32.63 705,781 -0.18(-0.55%)
Mar 09, 2012 32.23 32.92 32.20 32.81 346,649 +0.48(+1.48%)
Mar 08, 2012 32.40 32.61 32.12 32.33 366,650 +0.22(+0.69%)
Mar 07, 2012 32.55 32.60 32.07 32.11 337,086 -0.74(-2.25%)
Mar 06, 2012 32.39 32.91 32.19 32.85 750,200 -0.04(-0.12%)
Mar 05, 2012 32.50 32.98 32.20 32.89 340,515 +0.51(+1.58%)
Mar 02, 2012 32.68 32.74 32.26 32.38 506,959 -0.46(-1.40%)
Mar 01, 2012 32.39 32.89 32.32 32.84 448,919 +0.43(+1.33%)
Feb 29, 2012 32.70 32.81 32.36 32.41 402,847 -0.28(-0.86%)
Feb 28, 2012 32.42 32.73 32.40 32.69 264,665 +0.39(+1.21%)
Feb 27, 2012 32.30 32.43 32.13 32.30 190,770 -0.06(-0.19%)
Feb 24, 2012 31.92 32.38 31.85 32.36 217,429 +0.57(+1.79%)
Feb 23, 2012 32.04 32.07 31.77 31.79 205,248 -0.18(-0.56%)
Feb 22, 2012 31.67 32.20 31.67 31.97 305,544 +0.13(+0.41%)
Feb 21, 2012 32.29 32.40 31.46 31.84 291,017 -0.30(-0.93%)
Feb 17, 2012 31.86 32.29 31.85 32.14 210,684 +0.48(+1.52%)
Feb 16, 2012 31.35 31.79 31.27 31.66 283,401 +0.33(+1.05%)
Feb 15, 2012 31.58 31.79 31.19 31.33 303,486 +0.15(+0.48%)
Feb 14, 2012 31.55 31.60 31.05 31.18 245,232 -0.30(-0.95%)
Feb 13, 2012 31.29 31.60 31.18 31.48 455,481 +0.56(+1.81%)
Feb 10, 2012 30.83 31.09 30.70 30.92 340,024 -0.06(-0.19%)
Feb 09, 2012 30.94 31.05 30.55 30.98 198,964 +0.12(+0.39%)
Feb 08, 2012 31.02 31.13 30.64 30.86 197,276 -0.22(-0.71%)
Feb 07, 2012 30.48 31.14 30.41 31.08 348,819 +0.60(+1.97%)
Feb 06, 2012 29.67 30.52 29.59 30.48 321,127 +0.45(+1.50%)
Feb 03, 2012 30.01 30.15 29.90 30.03 421,210 -0.14(-0.46%)
Feb 02, 2012 30.08 30.32 29.90 30.17 468,040 -0.05(-0.17%)
Feb 01, 2012 29.97 30.25 29.75 30.22 474,288 +0.57(+1.92%)
Jan 31, 2012 29.72 29.79 29.47 29.65 333,256 +0.25(+0.85%)
Jan 30, 2012 29.30 29.43 29.11 29.40 174,450 -0.22(-0.74%)
Jan 27, 2012 29.30 29.66 29.10 29.62 173,214 +0.32(+1.09%)
Jan 26, 2012 29.48 29.60 29.17 29.30 205,867 -0.26(-0.88%)
Jan 25, 2012 29.25 29.58 28.84 29.56 183,096 +0.39(+1.34%)
Jan 24, 2012 29.05 29.36 28.94 29.17 309,786 +0.11(+0.38%)
Jan 23, 2012 29.29 29.34 28.94 29.06 252,010 -0.16(-0.55%)
Jan 20, 2012 28.91 29.28 28.76 29.22 245,213 +0.38(+1.32%)
Jan 19, 2012 29.02 29.11 28.69 28.84 389,336 -0.32(-1.10%)
Jan 18, 2012 28.35 29.16 28.24 29.16 305,794 +0.81(+2.86%)
Jan 17, 2012 28.92 28.92 28.11 28.35 362,349 -0.24(-0.84%)
Jan 13, 2012 28.28 28.64 28.05 28.59 209,982 +0.04(+0.14%)
Jan 12, 2012 28.36 28.64 28.36 28.55 230,058 +0.17(+0.60%)
Jan 11, 2012 28.40 28.50 28.07 28.38 236,066 +0.03(+0.11%)
Jan 10, 2012 28.72 28.82 28.33 28.35 420,382 -0.12(-0.42%)
Jan 09, 2012 28.45 28.60 28.28 28.47 297,956 +0.46(+1.64%)
Jan 06, 2012 28.39 28.50 27.95 28.01 159,654 -0.38(-1.34%)
Jan 05, 2012 28.39 28.53 28.01 28.39 392,144 -0.02(-0.07%)
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.