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 28, 2013 20.80 21.00 20.65 20.94 254,744 +0.18(+0.87%)
Mar 27, 2013 20.01 20.84 19.97 20.76 621,427 +0.08(+0.39%)
Mar 26, 2013 20.29 20.70 20.18 20.68 442,901 +0.49(+2.43%)
Mar 25, 2013 20.18 20.39 20.13 20.19 334,460 +0.16(+0.80%)
Mar 22, 2013 20.08 20.29 19.89 20.03 384,552 -0.19(-0.94%)
Mar 21, 2013 20.45 20.46 20.11 20.22 393,454 -0.28(-1.37%)
Mar 20, 2013 20.41 20.52 20.29 20.50 668,725 -0.59(-2.80%)
Mar 19, 2013 21.25 21.25 20.80 21.09 322,791 +0.01(+0.05%)
Mar 18, 2013 21.24 21.35 21.06 21.08 269,883 -0.27(-1.26%)
Mar 15, 2013 21.39 21.47 21.23 21.35 340,581 -0.18(-0.84%)
Mar 14, 2013 21.50 21.72 21.46 21.53 389,702 +0.02(+0.09%)
Mar 13, 2013 21.70 21.82 21.39 21.51 269,089 -0.04(-0.19%)
Mar 12, 2013 21.53 21.69 21.47 21.55 328,052 +0.15(+0.70%)
Mar 11, 2013 21.55 21.56 21.34 21.40 232,620 -0.11(-0.51%)
Mar 08, 2013 21.75 21.75 21.37 21.51 598,673 -0.19(-0.88%)
Mar 07, 2013 21.18 22.14 21.13 21.70 1,139,358 +0.94(+4.53%)
Mar 06, 2013 20.41 20.82 20.33 20.76 888,911 +0.48(+2.37%)
Mar 05, 2013 20.30 20.36 20.19 20.28 514,943 +0.00(+0.00%)
Mar 04, 2013 20.20 20.33 20.04 20.28 342,353 +0.03(+0.15%)
Mar 01, 2013 20.04 20.25 19.84 20.25 493,015 -0.27(-1.32%)
Feb 28, 2013 19.97 20.52 19.87 20.52 754,093 +0.31(+1.53%)
Feb 27, 2013 20.25 20.30 20.09 20.21 336,729 -0.09(-0.44%)
Feb 26, 2013 20.07 20.33 19.86 20.30 506,097 +0.37(+1.86%)
Feb 25, 2013 19.94 20.18 19.90 19.93 542,428 +0.20(+1.01%)
Feb 22, 2013 19.64 19.85 19.38 19.73 602,333 +0.37(+1.91%)
Feb 21, 2013 19.66 19.72 19.30 19.36 361,390 -0.42(-2.12%)
Feb 20, 2013 20.11 20.14 19.67 19.78 260,883 -0.25(-1.25%)
Feb 19, 2013 20.07 20.34 20.00 20.03 361,213 -0.08(-0.40%)
Feb 15, 2013 20.24 20.32 20.10 20.11 157,629 -0.04(-0.20%)
Feb 14, 2013 20.24 20.24 20.11 20.15 281,113 -0.14(-0.69%)
Feb 13, 2013 19.97 20.52 19.93 20.29 515,593 +0.37(+1.86%)
Feb 12, 2013 20.19 20.25 19.81 19.92 349,375 -0.30(-1.48%)
Feb 11, 2013 20.39 20.39 20.13 20.22 141,573 -0.15(-0.74%)
Feb 08, 2013 20.45 20.50 20.07 20.37 357,600 -0.04(-0.20%)
Feb 07, 2013 20.53 20.72 20.33 20.41 276,869 -0.13(-0.63%)
Feb 06, 2013 20.50 20.57 20.36 20.54 297,634 -0.07(-0.34%)
Feb 04, 2013 20.71 20.77 20.60 20.61 252,355 -0.43(-2.04%)
Feb 01, 2013 20.61 21.14 20.58 21.04 871,179 +0.33(+1.59%)
Jan 31, 2013 20.58 20.79 20.44 20.71 611,282 -0.02(-0.10%)
Jan 30, 2013 20.82 21.06 20.57 20.73 541,914 -0.40(-1.89%)
Jan 29, 2013 21.11 21.20 20.84 21.13 589,562 +0.09(+0.43%)
Jan 28, 2013 21.00 21.07 20.62 21.04 377,936 -0.03(-0.14%)
Jan 25, 2013 21.18 21.18 20.95 21.07 300,283 -0.02(-0.09%)
Jan 24, 2013 21.20 21.22 20.95 21.09 373,417 -0.11(-0.52%)
Jan 23, 2013 21.25 21.31 21.12 21.20 488,366 +0.02(+0.09%)
Jan 22, 2013 21.10 21.25 21.00 21.18 308,299 +0.18(+0.86%)
Jan 18, 2013 20.98 21.11 20.77 21.00 569,862 +0.09(+0.43%)
Jan 17, 2013 20.79 21.04 20.75 20.91 379,968 +0.22(+1.06%)
Jan 16, 2013 20.42 20.80 20.35 20.69 394,214 +0.05(+0.24%)
Jan 15, 2013 20.48 20.68 20.39 20.64 488,465 -0.03(-0.15%)
Jan 14, 2013 20.46 20.74 20.44 20.67 496,287 +0.20(+0.98%)
Jan 11, 2013 20.24 20.47 20.18 20.47 282,467 -0.02(-0.10%)
Jan 10, 2013 20.37 20.58 20.28 20.49 350,061 +0.15(+0.74%)
Jan 09, 2013 19.97 20.34 19.97 20.34 437,809 +0.51(+2.57%)
Jan 08, 2013 20.07 20.14 19.75 19.83 782,477 -0.66(-3.22%)
Jan 07, 2013 20.45 20.58 20.28 20.49 679,025 -0.52(-2.48%)
Jan 04, 2013 21.30 21.34 20.75 21.01 676,416 -0.58(-2.69%)
Jan 03, 2013 21.62 21.86 21.48 21.59 272,022 -0.07(-0.32%)
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.