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 (%)
Sep 30, 2009 39.32 39.64 39.11 39.16 122,050 +0.18(+0.46%)
Sep 29, 2009 39.04 39.18 38.69 38.98 86,907 -0.10(-0.25%)
Sep 28, 2009 39.06 39.33 38.91 39.08 75,642 +0.01(+0.02%)
Sep 25, 2009 38.24 39.15 38.21 39.07 131,426 +0.84(+2.20%)
Sep 24, 2009 38.76 38.79 38.01 38.23 97,786 -0.33(-0.85%)
Sep 23, 2009 39.01 39.41 38.43 38.56 140,339 -0.42(-1.08%)
Sep 22, 2009 38.94 39.20 38.64 38.98 110,290 +0.12(+0.32%)
Sep 21, 2009 39.34 39.34 38.52 38.85 123,351 +0.02(+0.06%)
Sep 18, 2009 39.72 39.72 38.83 38.83 183,425 -0.19(-0.48%)
Sep 17, 2009 39.16 39.51 38.78 39.02 190,367 +0.10(+0.26%)
Sep 16, 2009 39.18 39.34 38.92 38.92 179,085 +0.20(+0.52%)
Sep 15, 2009 38.66 39.07 38.42 38.72 168,677 +0.02(+0.06%)
Sep 14, 2009 38.44 38.83 38.21 38.69 95,642 +0.25(+0.66%)
Sep 11, 2009 38.36 38.94 38.24 38.44 116,520 -0.05(-0.13%)
Sep 10, 2009 38.08 38.64 37.98 38.49 118,996 +0.59(+1.57%)
Sep 09, 2009 38.66 38.87 37.78 37.90 177,779 -0.44(-1.15%)
Sep 08, 2009 38.53 38.74 37.99 38.34 143,961 +0.38(+1.01%)
Sep 04, 2009 37.73 38.08 37.59 37.95 137,364 +0.36(+0.97%)
Sep 03, 2009 37.51 37.74 37.19 37.59 123,015 +0.09(+0.23%)
Sep 02, 2009 37.37 37.71 37.14 37.50 107,341 +0.04(+0.10%)
Sep 01, 2009 37.93 38.42 37.35 37.47 151,149 -0.48(-1.26%)
Aug 31, 2009 37.68 38.37 37.42 37.95 142,605 +0.36(+0.94%)
Aug 28, 2009 39.32 39.32 37.52 37.59 179,423 -0.87(-2.26%)
Aug 27, 2009 38.27 38.66 37.59 38.46 98,595 +0.33(+0.87%)
Aug 26, 2009 37.84 38.25 37.42 38.13 125,593 +0.67(+1.80%)
Aug 25, 2009 39.80 39.80 37.22 37.45 381,540 -1.30(-3.35%)
Aug 24, 2009 39.48 39.64 38.65 38.75 173,187 -0.63(-1.60%)
Aug 21, 2009 38.70 39.46 38.64 39.38 141,069 +0.99(+2.59%)
Aug 20, 2009 38.20 38.73 38.06 38.39 173,848 +0.02(+0.06%)
Aug 19, 2009 37.80 38.43 37.66 38.37 199,591 +0.11(+0.28%)
Aug 18, 2009 38.13 38.47 37.89 38.26 164,776 -1.25(-3.16%)
Aug 17, 2009 39.95 40.13 39.23 39.51 253,126 -1.12(-2.75%)
Aug 14, 2009 41.67 41.67 40.42 40.62 172,786 -0.44(-1.06%)
Aug 13, 2009 41.33 41.33 40.60 41.06 95,198 -0.03(-0.07%)
Aug 12, 2009 40.39 41.29 40.39 41.09 117,392 +0.69(+1.70%)
Aug 11, 2009 40.90 41.09 39.94 40.40 229,921 -1.15(-2.77%)
Aug 10, 2009 41.07 41.75 41.07 41.55 208,734 -0.01(-0.02%)
Aug 07, 2009 41.33 42.13 40.98 41.56 228,456 +1.01(+2.50%)
Aug 06, 2009 41.17 41.17 40.06 40.54 210,357 -0.40(-0.97%)
Aug 05, 2009 41.09 41.09 39.95 40.94 276,202 -0.43(-1.03%)
Aug 04, 2009 39.93 41.46 39.72 41.37 463,207 +1.42(+3.56%)
Aug 03, 2009 38.98 40.02 38.73 39.95 105,511 +1.82(+4.77%)
Jul 31, 2009 38.06 38.43 37.77 38.13 85,125 +0.19(+0.50%)
Jul 30, 2009 37.74 38.24 37.74 37.94 89,646 +0.56(+1.49%)
Jul 29, 2009 36.99 37.58 36.67 37.38 130,137 -0.22(-0.58%)
Jul 28, 2009 36.86 37.64 36.29 37.60 166,467 +0.40(+1.07%)
Jul 27, 2009 37.40 37.54 36.77 37.20 87,834 +0.11(+0.29%)
Jul 24, 2009 36.82 37.09 36.29 37.09 1,382 +0.09(+0.24%)
Jul 23, 2009 36.72 37.37 36.36 37.00 108,893 +0.85(+2.35%)
Jul 22, 2009 36.26 36.56 35.83 36.16 105,090 -0.27(-0.74%)
Jul 21, 2009 37.19 37.27 35.90 36.42 144,228 -0.48(-1.30%)
Jul 20, 2009 36.66 37.02 36.54 36.90 135,717 +0.68(+1.88%)
Jul 17, 2009 36.62 36.77 35.93 36.22 88,270 +0.24(+0.67%)
Jul 16, 2009 34.95 36.29 34.68 35.98 163,420 +0.69(+1.95%)
Jul 15, 2009 33.89 35.40 33.89 35.29 151,968 +1.80(+5.37%)
Jul 14, 2009 34.53 34.56 33.17 33.50 149,121 -0.90(-2.61%)
Jul 13, 2009 34.26 34.80 34.24 34.39 60,156 -0.07(-0.19%)
Jul 10, 2009 33.77 34.57 33.77 34.46 70,197 +0.20(+0.57%)
Jul 09, 2009 35.90 35.90 34.09 34.26 74,060 +0.03(+0.08%)
Jul 08, 2009 34.48 34.96 33.71 34.24 141,934 -0.17(-0.51%)
Jul 07, 2009 35.18 35.34 34.26 34.41 94,904 -0.68(-1.94%)
Jul 06, 2009 34.63 35.29 34.11 35.09 121,887 -0.28(-0.80%)
Jul 02, 2009 35.46 36.11 34.88 35.37 69,445 -0.40(-1.11%)
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.