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 (%)
Aug 31, 2005 20.92 21.45 20.89 21.45 21,792 +0.56(+2.67%)
Aug 30, 2005 21.08 21.24 20.89 20.89 40,551 -0.01(-0.03%)
Aug 29, 2005 20.95 21.02 20.55 20.89 29,654 +0.14(+0.66%)
Aug 26, 2005 20.94 20.98 20.66 20.76 56,274 -0.25(-1.21%)
Aug 25, 2005 20.19 21.05 20.11 21.01 34,620 +0.73(+3.61%)
Aug 24, 2005 20.59 20.77 20.01 20.28 46,895 -0.49(-2.37%)
Aug 23, 2005 20.77 20.92 20.61 20.77 41,378 -0.62(-2.88%)
Aug 22, 2005 21.03 21.40 20.77 21.39 142,204 +0.62(+2.97%)
Aug 19, 2005 21.90 22.09 20.54 20.77 73,653 -1.12(-5.10%)
Aug 18, 2005 22.44 22.50 21.87 21.89 52,412 -0.44(-1.98%)
Aug 17, 2005 22.48 22.77 22.22 22.33 88,274 -0.17(-0.74%)
Aug 16, 2005 21.92 22.53 21.85 22.50 34,344 +0.68(+3.12%)
Aug 15, 2005 21.03 21.82 20.95 21.82 17,654 +1.23(+5.95%)
Aug 12, 2005 20.16 20.68 19.94 20.59 119,584 -0.46(-2.17%)
Aug 11, 2005 22.66 22.66 20.88 21.05 156,411 -1.55(-6.87%)
Aug 10, 2005 22.08 22.90 21.95 22.60 83,033 +1.03(+4.77%)
Aug 09, 2005 20.75 21.64 20.75 21.57 47,171 +0.82(+3.95%)
Aug 08, 2005 20.58 20.87 20.57 20.75 45,516 +0.19(+0.92%)
Aug 05, 2005 20.87 20.99 20.55 20.56 14,068 -0.14(-0.70%)
Aug 04, 2005 20.23 20.71 20.16 20.71 55,309 +0.04(+0.18%)
Aug 03, 2005 19.95 20.81 19.87 20.67 58,619 +0.76(+3.82%)
Aug 02, 2005 19.35 20.05 19.35 19.91 23,034 +0.55(+2.85%)
Aug 01, 2005 19.57 19.57 18.99 19.36 43,171 -0.16(-0.82%)
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%)
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.