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, 2005 24.16 24.92 24.11 24.85 56,550 +0.34(+1.39%)
Nov 29, 2005 23.78 24.51 23.60 24.51 71,309 +0.90(+3.81%)
Nov 28, 2005 23.87 23.87 23.61 23.61 20,689 +0.00(+0.00%)
Nov 25, 2005 23.67 23.86 23.61 23.61 24,827 -0.40(-1.66%)
Nov 23, 2005 23.32 24.01 23.32 24.01 185,514 +0.75(+3.24%)
Nov 22, 2005 22.98 23.39 22.82 23.25 77,929 +0.22(+0.98%)
Nov 21, 2005 23.53 23.53 23.00 23.03 77,240 -0.35(-1.49%)
Nov 18, 2005 23.71 23.71 23.23 23.37 40,275 -0.77(-3.18%)
Nov 17, 2005 23.93 24.22 23.83 24.14 101,239 +0.36(+1.49%)
Nov 16, 2005 23.82 23.82 23.60 23.79 29,516 -0.10(-0.42%)
Nov 15, 2005 23.93 24.17 23.80 23.89 9,517 -0.04(-0.15%)
Nov 14, 2005 24.07 24.27 23.74 23.93 51,309 -0.41(-1.70%)
Nov 11, 2005 24.68 24.69 24.15 24.34 53,654 -0.30(-1.24%)
Nov 10, 2005 24.95 25.19 24.30 24.64 105,377 -0.30(-1.19%)
Nov 09, 2005 25.30 25.52 24.84 24.94 67,860 -0.18(-0.72%)
Nov 08, 2005 24.51 25.38 24.36 25.12 100,136 +0.50(+2.03%)
Nov 07, 2005 24.43 25.05 24.43 24.62 160,549 +0.26(+1.07%)
Nov 04, 2005 23.58 24.71 23.58 24.36 82,205 +0.82(+3.48%)
Nov 03, 2005 23.74 23.78 23.51 23.54 54,206 -0.02(-0.09%)
Nov 02, 2005 23.64 24.07 23.45 23.56 57,102 -0.07(-0.31%)
Nov 01, 2005 22.62 23.74 22.62 23.64 73,516 +1.04(+4.59%)
Oct 31, 2005 21.97 23.10 21.97 22.60 202,479 +0.46(+2.06%)
Oct 28, 2005 21.94 22.48 21.94 22.14 90,205 +0.20(+0.93%)
Oct 27, 2005 22.40 22.40 21.82 21.94 111,584 -0.48(-2.13%)
Oct 26, 2005 21.93 22.42 21.93 22.42 148,963 -0.10(-0.45%)
Oct 25, 2005 22.56 22.59 22.26 22.52 63,309 -0.10(-0.45%)
Oct 24, 2005 22.85 23.21 22.56 22.62 104,825 -0.12(-0.51%)
Oct 21, 2005 22.19 22.79 22.12 22.74 26,620 +0.73(+3.29%)
Oct 20, 2005 22.60 23.07 21.93 22.01 101,101 -0.77(-3.37%)
Oct 19, 2005 22.16 22.78 21.90 22.78 244,685 +0.55(+2.48%)
Oct 18, 2005 23.85 23.85 22.23 22.23 56,688 -0.54(-2.36%)
Oct 17, 2005 22.48 22.82 22.33 22.77 165,238 +0.33(+1.49%)
Oct 14, 2005 22.70 22.78 21.74 22.43 127,997 -0.38(-1.68%)
Oct 13, 2005 22.04 22.87 22.04 22.82 242,478 +0.96(+4.38%)
Oct 12, 2005 23.07 23.08 21.75 21.86 76,826 -1.39(-5.99%)
Oct 11, 2005 22.22 23.33 22.22 23.25 307,995 +1.03(+4.63%)
Oct 10, 2005 20.99 22.44 20.99 22.22 256,823 +1.41(+6.76%)
Oct 07, 2005 20.80 20.94 20.60 20.82 203,444 +0.52(+2.57%)
Oct 06, 2005 20.78 21.28 19.83 20.29 111,584 -1.13(-5.28%)
Oct 05, 2005 22.56 22.60 21.32 21.42 178,755 -1.23(-5.41%)
Oct 04, 2005 22.99 23.04 22.65 22.65 156,411 -0.30(-1.30%)
Oct 03, 2005 23.10 23.10 22.82 22.95 150,342 -0.14(-0.63%)
Sep 30, 2005 23.20 23.21 23.02 23.09 150,066 -0.36(-1.55%)
Sep 29, 2005 23.38 23.45 23.02 23.45 312,822 -0.11(-0.46%)
Sep 28, 2005 22.48 23.82 22.48 23.56 210,065 +1.09(+4.84%)
Sep 27, 2005 22.48 22.48 22.32 22.48 151,721 +0.00(+0.00%)
Sep 26, 2005 22.48 22.62 22.37 22.48 198,755 +0.00(+0.00%)
Sep 23, 2005 22.48 22.48 22.40 22.48 200,824 +0.07(+0.32%)
Sep 22, 2005 22.29 22.47 22.28 22.40 132,549 -0.07(-0.32%)
Sep 21, 2005 22.48 22.69 22.34 22.48 301,926 +0.00(+0.00%)
Sep 20, 2005 22.47 22.48 22.42 22.48 189,927 +0.01(+0.03%)
Sep 19, 2005 21.90 22.49 21.90 22.47 51,585 -0.01(-0.03%)
Sep 16, 2005 22.69 22.98 22.34 22.48 63,998 -0.40(-1.74%)
Sep 15, 2005 21.98 22.95 21.98 22.87 124,411 +1.04(+4.75%)
Sep 14, 2005 21.86 21.90 21.74 21.84 286,753 +0.09(+0.43%)
Sep 13, 2005 21.86 21.86 21.61 21.74 62,067 -0.10(-0.46%)
Sep 12, 2005 21.93 21.98 21.82 21.84 39,309 -0.04(-0.20%)
Sep 09, 2005 21.40 21.91 21.40 21.89 71,998 +0.50(+2.34%)
Sep 08, 2005 21.66 21.68 21.13 21.39 37,792 -0.36(-1.67%)
Sep 07, 2005 21.75 21.75 21.61 21.75 26,206 +0.28(+1.28%)
Sep 06, 2005 21.75 21.76 21.32 21.47 45,792 -0.33(-1.53%)
Sep 02, 2005 21.75 21.90 21.73 21.81 118,067 +0.17(+0.77%)
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.