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, 2012 17.75 18.35 17.75 18.28 1,043,943 +0.12(+0.67%)
Aug 30, 2012 18.55 18.55 18.09 18.16 581,589 -0.44(-2.34%)
Aug 29, 2012 18.87 18.92 18.46 18.59 519,250 -0.51(-2.65%)
Aug 27, 2012 19.24 19.39 19.09 19.10 472,117 -0.34(-1.75%)
Aug 24, 2012 19.32 19.55 19.25 19.44 339,809 +0.09(+0.45%)
Aug 23, 2012 19.52 19.58 19.25 19.35 467,684 -0.24(-1.25%)
Aug 22, 2012 19.73 19.81 19.47 19.59 483,410 -0.21(-1.06%)
Aug 21, 2012 19.84 19.90 19.65 19.80 723,681 +0.11(+0.58%)
Aug 20, 2012 20.16 20.16 19.68 19.69 668,535 -0.45(-2.25%)
Aug 17, 2012 20.39 20.44 20.07 20.14 346,960 -0.21(-1.03%)
Aug 16, 2012 20.21 20.45 20.13 20.35 763,402 +0.32(+1.58%)
Aug 15, 2012 20.10 20.14 19.91 20.03 603,201 -0.04(-0.21%)
Aug 14, 2012 20.20 20.22 19.95 20.08 532,496 -0.01(-0.04%)
Aug 13, 2012 20.19 20.21 19.92 20.08 397,257 -0.14(-0.67%)
Aug 10, 2012 20.20 20.27 20.06 20.22 753,478 +0.15(+0.76%)
Aug 09, 2012 20.19 20.29 19.95 20.07 472,202 -0.09(-0.46%)
Aug 08, 2012 20.19 20.30 19.91 20.16 787,478 +0.02(+0.08%)
Aug 07, 2012 20.14 20.39 20.11 20.14 631,504 +0.08(+0.42%)
Aug 06, 2012 19.86 20.25 19.75 20.06 1,111,349 +0.42(+2.11%)
Aug 03, 2012 19.58 19.86 19.47 19.64 935,154 +0.39(+2.02%)
Aug 02, 2012 19.31 19.47 19.01 19.25 1,184,983 -0.28(-1.43%)
Aug 01, 2012 19.85 19.85 19.42 19.53 1,149,291 -0.07(-0.35%)
Jul 31, 2012 19.89 19.99 19.57 19.60 619,023 -0.18(-0.90%)
Jul 30, 2012 19.69 19.92 19.68 19.78 400,943 -0.13(-0.64%)
Jul 27, 2012 19.69 19.98 19.62 19.91 1,384,300 +0.64(+3.34%)
Jul 26, 2012 19.30 19.36 19.12 19.26 480,842 +0.44(+2.34%)
Jul 25, 2012 19.02 19.08 18.75 18.82 416,230 -0.05(-0.27%)
Jul 24, 2012 19.22 19.25 18.79 18.87 596,733 -0.25(-1.33%)
Jul 23, 2012 19.21 19.42 19.03 19.13 637,589 -0.47(-2.42%)
Jul 20, 2012 19.58 19.71 19.18 19.60 945,068 -0.16(-0.81%)
Jul 19, 2012 19.36 19.77 19.27 19.76 702,190 +0.47(+2.46%)
Jul 18, 2012 19.23 19.41 19.13 19.29 1,354,300 -0.01(-0.04%)
Jul 17, 2012 19.36 19.47 19.09 19.30 1,097,614 -0.03(-0.18%)
Jul 16, 2012 19.30 19.41 18.91 19.33 426,445 +0.00(+0.00%)
Jul 13, 2012 19.05 19.33 19.00 19.33 540,919 +0.42(+2.24%)
Jul 12, 2012 18.97 19.08 18.69 18.91 1,364,584 -0.22(-1.15%)
Jul 11, 2012 19.84 19.87 19.02 19.13 1,561,974 -0.58(-2.96%)
Jul 10, 2012 20.44 20.50 19.61 19.71 675,396 -0.46(-2.27%)
Jul 09, 2012 20.24 20.38 20.03 20.17 398,162 -0.07(-0.33%)
Jul 06, 2012 20.47 20.58 20.16 20.24 356,958 -0.36(-1.73%)
Jul 05, 2012 20.86 20.92 20.44 20.59 501,211 -0.26(-1.26%)
Jul 03, 2012 21.04 21.13 20.75 20.86 479,529 -0.93(-4.28%)
Jul 02, 2012 21.43 21.82 21.26 21.79 745,330 +0.62(+2.92%)
Jun 29, 2012 21.19 21.35 20.98 21.17 852,383 +0.47(+2.29%)
Jun 28, 2012 20.75 20.82 20.50 20.69 768,410 +0.00(+0.00%)
Jun 27, 2012 20.62 20.88 20.55 20.69 463,256 +0.19(+0.91%)
Jun 26, 2012 20.47 20.65 20.40 20.51 391,702 +0.00(+0.00%)
Jun 25, 2012 20.35 20.61 20.25 20.51 516,705 +0.08(+0.41%)
Jun 22, 2012 21.09 21.09 20.39 20.42 619,964 -0.53(-2.51%)
Jun 21, 2012 21.44 21.58 20.90 20.95 453,768 -0.42(-1.98%)
Jun 20, 2012 21.57 21.73 21.31 21.37 656,782 -0.02(-0.08%)
Jun 19, 2012 21.43 21.76 21.36 21.39 542,166 +0.02(+0.08%)
Jun 18, 2012 21.13 21.45 20.99 21.37 487,367 -0.42(-1.94%)
Jun 15, 2012 21.43 21.86 21.41 21.80 824,075 +0.73(+3.46%)
Jun 14, 2012 21.15 21.21 20.93 21.07 505,138 +0.05(+0.24%)
Jun 13, 2012 21.02 21.26 20.81 21.02 712,066 +0.09(+0.44%)
Jun 12, 2012 20.47 20.97 20.29 20.92 797,555 +0.62(+3.05%)
Jun 11, 2012 20.58 20.64 20.27 20.30 411,471 -0.22(-1.07%)
Jun 08, 2012 20.38 20.57 20.08 20.52 507,415 -0.14(-0.70%)
Jun 07, 2012 20.61 20.79 20.48 20.67 397,039 +0.14(+0.70%)
Jun 06, 2012 20.25 20.52 20.22 20.52 566,042 +0.13(+0.62%)
Jun 05, 2012 20.70 20.71 20.36 20.40 477,307 -0.02(-0.08%)
Jun 04, 2012 20.19 20.47 20.16 20.41 898,451 +0.42(+2.12%)
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.