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, 2011 21.77 21.81 21.32 21.68 626,972 +0.87(+4.19%)
Nov 29, 2011 21.22 21.35 20.71 20.81 604,192 -0.32(-1.52%)
Nov 28, 2011 20.83 21.19 20.73 21.13 356,096 +1.00(+4.99%)
Nov 25, 2011 20.13 20.56 20.11 20.12 196,412 -0.07(-0.37%)
Nov 23, 2011 20.58 20.58 20.03 20.20 451,554 -0.63(-3.01%)
Nov 22, 2011 20.75 21.08 20.50 20.82 327,133 +0.09(+0.44%)
Nov 21, 2011 20.73 20.82 20.45 20.73 272,899 -0.30(-1.45%)
Nov 18, 2011 21.06 21.14 20.87 21.04 368,530 +0.07(+0.31%)
Nov 17, 2011 21.42 21.58 20.89 20.97 332,450 -0.28(-1.32%)
Nov 16, 2011 21.18 21.55 21.02 21.25 311,063 -0.06(-0.27%)
Nov 15, 2011 21.24 21.65 20.92 21.31 435,699 +0.07(+0.31%)
Nov 14, 2011 21.48 21.57 21.21 21.24 512,794 -0.78(-3.55%)
Nov 11, 2011 21.51 22.14 21.44 22.03 1,147,108 +0.70(+3.28%)
Nov 10, 2011 21.33 21.38 21.00 21.33 426,554 +0.12(+0.58%)
Nov 09, 2011 21.14 21.44 21.07 21.20 349,127 -0.27(-1.27%)
Nov 08, 2011 21.44 21.60 21.23 21.47 420,681 -0.29(-1.32%)
Nov 07, 2011 21.40 21.76 21.33 21.76 469,326 +0.96(+4.59%)
Nov 04, 2011 20.68 20.98 20.40 20.81 478,738 -0.41(-1.94%)
Nov 03, 2011 21.19 21.33 20.98 21.22 313,707 +0.07(+0.35%)
Nov 02, 2011 20.96 21.36 20.92 21.14 217,617 +0.44(+2.15%)
Nov 01, 2011 20.35 20.88 19.39 20.70 655,812 -0.70(-3.27%)
Oct 31, 2011 21.40 21.72 21.23 21.40 506,338 -0.13(-0.61%)
Oct 28, 2011 21.11 21.65 21.11 21.53 349,501 +0.29(+1.36%)
Oct 27, 2011 21.37 21.55 21.16 21.24 527,525 +0.40(+1.90%)
Oct 26, 2011 20.63 20.93 20.43 20.85 447,730 +0.42(+2.06%)
Oct 25, 2011 20.65 20.65 20.21 20.43 453,557 -0.44(-2.13%)
Oct 24, 2011 20.32 21.02 20.30 20.87 469,478 +0.49(+2.38%)
Oct 21, 2011 19.98 20.47 19.96 20.39 431,631 +0.64(+3.25%)
Oct 20, 2011 19.86 20.00 19.51 19.74 412,675 -0.13(-0.66%)
Oct 19, 2011 19.87 20.16 19.74 19.88 473,380 -0.11(-0.54%)
Oct 18, 2011 19.56 20.07 19.31 19.98 557,018 +0.56(+2.88%)
Oct 17, 2011 19.80 19.84 19.37 19.42 422,320 -0.59(-2.96%)
Oct 14, 2011 19.91 20.02 19.84 20.02 338,676 +0.23(+1.17%)
Oct 13, 2011 19.60 19.85 19.30 19.79 746,341 +0.11(+0.54%)
Oct 12, 2011 19.45 19.88 19.42 19.68 494,652 +0.44(+2.31%)
Oct 11, 2011 19.18 19.44 19.07 19.23 280,767 -0.10(-0.51%)
Oct 10, 2011 19.35 19.43 19.21 19.33 385,900 +0.44(+2.31%)
Oct 07, 2011 19.31 19.43 18.83 18.90 434,489 -0.15(-0.78%)
Oct 06, 2011 19.01 19.09 18.85 19.04 442,113 +0.49(+2.66%)
Oct 05, 2011 18.28 18.58 17.97 18.55 444,578 +0.28(+1.53%)
Oct 04, 2011 18.06 18.29 17.65 18.27 838,369 -0.02(-0.09%)
Oct 03, 2011 18.26 18.59 18.14 18.29 685,546 +0.05(+0.27%)
Sep 30, 2011 18.60 18.83 18.24 18.24 747,655 -0.73(-3.86%)
Sep 29, 2011 18.99 19.17 18.62 18.97 688,731 +0.18(+0.96%)
Sep 28, 2011 19.28 19.34 18.75 18.79 430,594 -0.51(-2.65%)
Sep 27, 2011 19.25 19.35 19.17 19.30 617,126 +0.39(+2.05%)
Sep 26, 2011 18.93 18.95 18.49 18.91 663,993 +0.10(+0.53%)
Sep 23, 2011 18.41 18.85 18.33 18.81 586,677 +0.40(+2.19%)
Sep 22, 2011 18.87 19.01 18.22 18.41 1,221,415 -1.25(-6.37%)
Sep 21, 2011 20.07 20.17 19.65 19.66 478,610 -0.47(-2.33%)
Sep 20, 2011 19.93 20.29 19.76 20.13 584,141 +0.14(+0.70%)
Sep 19, 2011 20.00 20.04 19.68 19.99 1,067,682 -0.32(-1.58%)
Sep 16, 2011 20.22 20.62 20.22 20.31 634,906 -0.01(-0.04%)
Sep 15, 2011 20.73 20.73 20.29 20.32 346,291 +0.03(+0.16%)
Sep 14, 2011 20.14 20.42 19.79 20.29 507,635 +0.14(+0.69%)
Sep 13, 2011 20.43 20.43 20.02 20.15 402,318 -0.25(-1.21%)
Sep 12, 2011 20.25 20.43 20.08 20.39 540,416 -0.12(-0.56%)
Sep 09, 2011 20.63 20.69 20.34 20.51 376,077 -0.50(-2.39%)
Sep 08, 2011 21.24 21.42 20.95 21.01 307,210 -0.40(-1.88%)
Sep 07, 2011 21.23 21.42 21.09 21.42 280,872 +0.34(+1.60%)
Sep 06, 2011 20.56 21.08 20.56 21.08 651,616 -0.16(-0.74%)
Sep 02, 2011 21.47 21.55 21.10 21.23 436,117 -0.58(-2.64%)
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.