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 (%)
Jul 29, 2005 18.56 19.58 18.56 19.52 28,413 +0.96(+5.16%)
Jul 28, 2005 18.20 18.56 18.20 18.56 18,620 +0.54(+3.02%)
Jul 27, 2005 18.02 18.08 17.74 18.02 53,792 -0.12(-0.64%)
Jul 26, 2005 17.78 18.13 17.78 18.13 39,861 +0.22(+1.21%)
Jul 25, 2005 17.84 18.16 17.26 17.91 184,410 +0.07(+0.41%)
Jul 22, 2005 18.17 18.20 17.84 17.84 27,723 -0.40(-2.19%)
Jul 21, 2005 18.05 18.26 18.05 18.24 17,930 +0.30(+1.66%)
Jul 20, 2005 17.50 18.02 17.41 17.94 53,240 +0.37(+2.10%)
Jul 19, 2005 17.62 17.62 17.44 17.57 48,964 -0.15(-0.86%)
Jul 18, 2005 17.73 17.83 17.69 17.73 67,033 +0.01(+0.04%)
Jul 15, 2005 17.73 17.76 17.62 17.72 19,861 -0.04(-0.24%)
Jul 14, 2005 17.77 17.81 17.48 17.76 93,515 -0.08(-0.45%)
Jul 13, 2005 17.55 17.89 17.55 17.84 7,172 +0.01(+0.04%)
Jul 12, 2005 17.94 18.16 17.76 17.84 33,792 -0.32(-1.76%)
Jul 11, 2005 17.40 18.35 17.40 18.15 33,378 +0.58(+3.30%)
Jul 08, 2005 17.15 17.68 17.15 17.57 19,310 +0.75(+4.48%)
Jul 07, 2005 16.39 16.82 16.39 16.82 15,172 +0.36(+2.20%)
Jul 06, 2005 16.87 16.89 16.36 16.46 51,033 -0.58(-3.40%)
Jul 05, 2005 17.55 17.73 17.03 17.04 37,240 -0.36(-2.04%)
Jul 01, 2005 17.11 17.39 17.11 17.39 4,137 +0.21(+1.22%)
Jun 30, 2005 17.40 17.41 17.15 17.18 34,482 -0.24(-1.37%)
Jun 29, 2005 17.23 17.45 17.22 17.42 16,689 +0.33(+1.95%)
Jun 28, 2005 17.25 17.25 17.07 17.09 20,551 -0.16(-0.92%)
Jun 27, 2005 16.59 17.37 16.36 17.25 56,137 +0.84(+5.13%)
Jun 24, 2005 16.47 16.68 16.41 16.41 25,516 -0.06(-0.35%)
Jun 23, 2005 16.24 16.72 16.24 16.46 28,689 +0.09(+0.53%)
Jun 22, 2005 16.10 16.42 15.88 16.38 25,516 -0.15(-0.92%)
Jun 21, 2005 16.35 16.75 16.35 16.53 77,515 +0.04(+0.22%)
Jun 20, 2005 16.73 16.86 16.49 16.49 258,616 -0.39(-2.32%)
Jun 17, 2005 16.90 17.12 16.89 16.89 8,275 +0.10(+0.60%)
Jun 16, 2005 16.39 16.78 16.39 16.78 2,896 +0.46(+2.84%)
Jun 15, 2005 16.53 16.89 16.31 16.32 23,585 -0.36(-2.13%)
Jun 14, 2005 16.86 16.86 16.52 16.68 31,033 +0.00(+0.00%)
Jun 13, 2005 16.73 17.00 16.31 16.68 68,688 -0.21(-1.24%)
Jun 10, 2005 16.68 17.07 16.60 16.89 22,344 +0.33(+1.97%)
Jun 09, 2005 17.36 17.36 16.35 16.56 83,033 -0.67(-3.87%)
Jun 08, 2005 16.89 17.55 16.89 17.23 43,999 +0.41(+2.41%)
Jun 07, 2005 17.82 17.82 16.82 16.82 42,619 -1.00(-5.61%)
Jun 06, 2005 17.91 18.28 17.78 17.82 32,964 -0.67(-3.61%)
Jun 03, 2005 18.89 18.97 18.40 18.49 17,792 +0.04(+0.24%)
Jun 02, 2005 18.02 18.60 18.02 18.44 43,723 +0.53(+2.95%)
Jun 01, 2005 17.68 18.01 17.27 17.91 57,516 +0.22(+1.27%)
May 31, 2005 17.07 17.98 16.98 17.69 75,584 +0.99(+5.90%)
May 27, 2005 16.33 16.80 16.31 16.70 32,275 +0.28(+1.72%)
May 26, 2005 16.34 16.46 16.27 16.42 9,241 +0.26(+1.62%)
May 25, 2005 15.84 16.17 15.84 16.16 19,310 +0.46(+2.96%)
May 24, 2005 15.59 15.73 15.58 15.70 71,860 +0.11(+0.70%)
May 23, 2005 15.91 15.99 15.48 15.59 55,447 -0.50(-3.11%)
May 20, 2005 16.10 16.23 15.88 16.09 27,723 -0.19(-1.16%)
May 19, 2005 16.53 16.53 16.27 16.28 13,241 -0.15(-0.88%)
May 18, 2005 16.10 16.60 16.10 16.42 13,930 +0.39(+2.44%)
May 17, 2005 16.02 16.03 15.96 16.03 5,103 -0.14(-0.85%)
May 16, 2005 15.60 16.17 15.60 16.17 79,860 +0.49(+3.15%)
May 13, 2005 16.39 16.39 15.46 15.67 127,032 -0.78(-4.76%)
May 12, 2005 16.68 16.68 16.46 16.46 13,103 -0.33(-1.94%)
May 11, 2005 16.57 16.78 16.42 16.78 115,032 +0.22(+1.31%)
May 10, 2005 16.78 16.83 16.46 16.57 99,584 -0.10(-0.61%)
May 09, 2005 16.81 16.96 16.52 16.67 176,548 -0.26(-1.54%)
May 06, 2005 16.79 17.29 16.79 16.93 77,653 -0.44(-2.55%)
May 05, 2005 17.91 17.91 17.36 17.37 40,688 -0.25(-1.40%)
May 04, 2005 17.55 17.79 17.52 17.62 49,240 +0.22(+1.25%)
May 03, 2005 17.36 17.76 17.36 17.40 37,930 +0.18(+1.05%)
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.