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 (%)
Nov 30, 2004 17.76 18.10 17.60 17.95 103,400 +0.09(+0.50%)
Nov 29, 2004 18.00 18.05 17.86 17.86 15,900 -0.25(-1.38%)
Nov 26, 2004 17.75 18.11 17.75 18.11 45,800 +0.45(+2.55%)
Nov 24, 2004 17.50 17.90 17.45 17.66 190,700 +0.16(+0.91%)
Nov 23, 2004 16.95 17.51 16.95 17.50 227,000 +0.80(+4.79%)
Nov 22, 2004 16.36 16.90 16.36 16.70 122,200 +0.50(+3.09%)
Nov 19, 2004 16.12 16.45 16.07 16.20 193,200 +0.08(+0.50%)
Nov 18, 2004 15.80 16.15 15.67 16.12 166,000 +0.42(+2.68%)
Nov 17, 2004 16.40 16.45 15.55 15.70 1,057,000 -0.65(-3.98%)
Nov 16, 2004 16.70 16.73 16.30 16.35 138,400 -0.74(-4.33%)
Nov 15, 2004 16.85 17.25 16.85 17.09 14,800 +0.29(+1.73%)
Nov 12, 2004 16.80 16.83 16.60 16.80 65,600 +0.08(+0.48%)
Nov 11, 2004 16.95 16.96 16.45 16.72 120,200 -0.28(-1.65%)
Nov 10, 2004 17.25 17.25 16.90 17.00 119,400 -0.29(-1.68%)
Nov 09, 2004 17.25 17.35 17.20 17.29 92,000 -0.01(-0.06%)
Nov 08, 2004 17.65 17.65 17.20 17.30 82,700 -0.07(-0.40%)
Nov 05, 2004 17.50 17.70 17.35 17.37 136,300 -0.20(-1.14%)
Nov 04, 2004 17.50 17.60 17.50 17.57 32,500 +0.02(+0.11%)
Nov 03, 2004 17.45 17.60 17.45 17.55 62,600 +0.15(+0.86%)
Nov 02, 2004 17.42 17.49 17.36 17.40 24,100 -0.08(-0.46%)
Nov 01, 2004 17.30 17.49 17.25 17.48 18,900 +0.08(+0.46%)
Oct 29, 2004 17.40 17.80 17.25 17.40 35,000 +0.06(+0.35%)
Oct 28, 2004 17.30 17.38 17.23 17.34 182,800 -0.10(-0.57%)
Oct 27, 2004 17.57 17.62 17.40 17.44 200,600 -0.14(-0.80%)
Oct 26, 2004 17.25 17.58 17.25 17.58 52,800 +0.28(+1.62%)
Oct 25, 2004 16.99 17.35 16.99 17.30 73,700 +0.31(+1.82%)
Oct 22, 2004 16.90 17.05 16.90 16.99 119,100 +0.09(+0.53%)
Oct 21, 2004 16.93 16.99 16.90 16.90 229,200 -0.05(-0.29%)
Oct 20, 2004 17.25 17.25 16.90 16.95 193,900 -0.40(-2.31%)
Oct 19, 2004 17.50 17.60 17.35 17.35 212,200 -0.17(-0.97%)
Oct 18, 2004 17.55 17.56 17.49 17.52 49,800 -0.08(-0.45%)
Oct 15, 2004 17.40 17.68 17.34 17.60 77,900 +0.15(+0.86%)
Oct 14, 2004 17.76 17.76 17.30 17.45 91,700 -0.30(-1.69%)
Oct 13, 2004 17.87 17.87 17.66 17.75 122,400 -0.12(-0.67%)
Oct 12, 2004 17.77 17.90 17.75 17.87 83,100 +0.00(+0.00%)
Oct 11, 2004 17.85 17.90 17.75 17.87 43,900 +0.00(+0.00%)
Oct 08, 2004 17.70 17.99 17.70 17.87 63,800 +0.17(+0.96%)
Oct 07, 2004 17.60 17.75 17.60 17.70 55,200 +0.01(+0.06%)
Oct 06, 2004 17.99 17.99 17.60 17.69 75,300 -0.30(-1.67%)
Oct 05, 2004 17.95 18.00 17.76 17.99 75,200 -0.01(-0.06%)
Oct 04, 2004 17.95 18.10 17.70 18.00 217,400 +0.05(+0.28%)
Oct 01, 2004 17.54 17.98 17.50 17.95 133,000 +0.47(+2.69%)
Sep 30, 2004 18.00 18.01 17.22 17.48 1,262,300 -0.52(-2.89%)
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.