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 (%)
May 31, 2007 39.95 41.04 39.48 40.56 203,169 +0.69(+1.73%)
May 30, 2007 39.26 40.05 39.16 39.88 201,789 +0.19(+0.47%)
May 29, 2007 41.18 41.20 39.27 39.69 472,681 +0.56(+1.43%)
May 25, 2007 39.32 39.44 38.93 39.13 163,583 +0.73(+1.89%)
May 24, 2007 38.61 38.88 37.87 38.40 362,890 -1.02(-2.57%)
May 23, 2007 40.01 40.74 39.31 39.42 252,823 -0.62(-1.54%)
May 22, 2007 40.56 40.64 39.77 40.04 190,065 -0.62(-1.52%)
May 21, 2007 40.98 41.31 40.58 40.65 241,789 -0.22(-0.53%)
May 18, 2007 41.20 41.33 40.23 40.87 453,234 -1.22(-2.89%)
May 17, 2007 42.01 42.50 41.62 42.09 270,340 +0.33(+0.80%)
May 16, 2007 40.59 41.99 40.48 41.75 304,822 +1.81(+4.54%)
May 15, 2007 39.22 40.13 39.22 39.94 275,305 +0.72(+1.83%)
May 14, 2007 38.25 39.38 38.25 39.22 154,342 +0.56(+1.44%)
May 11, 2007 37.48 38.80 37.45 38.66 170,755 +1.25(+3.35%)
May 10, 2007 38.06 38.06 36.87 37.41 254,478 +0.31(+0.84%)
May 09, 2007 36.88 37.19 36.77 37.10 142,618 +0.23(+0.63%)
May 08, 2007 36.87 36.98 36.35 36.87 95,308 +0.02(+0.06%)
May 07, 2007 36.17 36.98 36.17 36.85 172,686 +0.56(+1.54%)
May 04, 2007 36.43 36.61 36.18 36.29 200,548 -0.07(-0.20%)
May 03, 2007 35.89 36.36 35.76 36.36 193,238 +0.65(+1.81%)
May 02, 2007 34.34 35.72 34.29 35.71 169,928 +1.43(+4.17%)
May 01, 2007 34.29 34.29 34.05 34.29 108,549 -0.01(-0.04%)
Apr 30, 2007 35.16 35.16 34.15 34.30 215,306 -0.68(-1.95%)
Apr 27, 2007 34.44 35.16 34.10 34.98 153,652 +0.15(+0.44%)
Apr 26, 2007 34.55 35.00 34.10 34.83 136,135 +0.28(+0.82%)
Apr 25, 2007 34.22 34.55 33.99 34.55 189,514 +0.65(+1.93%)
Apr 24, 2007 33.92 33.96 33.65 33.89 102,481 +0.04(+0.11%)
Apr 23, 2007 33.97 33.97 33.62 33.86 119,170 +0.01(+0.02%)
Apr 20, 2007 33.93 33.94 33.68 33.85 85,929 +0.27(+0.80%)
Apr 19, 2007 33.53 33.68 33.35 33.58 119,860 -0.17(-0.49%)
Apr 18, 2007 33.79 33.79 33.60 33.75 146,066 -0.09(-0.28%)
Apr 17, 2007 34.40 34.40 33.79 33.84 193,514 +0.02(+0.06%)
Apr 16, 2007 33.89 34.29 33.53 33.82 159,997 +0.07(+0.21%)
Apr 13, 2007 34.10 34.10 33.29 33.75 201,376 +0.60(+1.82%)
Apr 12, 2007 33.52 33.68 32.81 33.15 141,790 -0.42(-1.25%)
Apr 11, 2007 33.89 34.00 33.00 33.57 249,926 -0.10(-0.30%)
Apr 10, 2007 32.93 33.68 32.76 33.67 116,549 +0.55(+1.66%)
Apr 09, 2007 32.41 33.13 32.16 33.12 211,720 +1.41(+4.44%)
Apr 05, 2007 31.76 32.02 31.61 31.71 92,688 -0.14(-0.46%)
Apr 04, 2007 31.56 31.86 31.36 31.86 61,930 +0.35(+1.10%)
Apr 03, 2007 31.26 31.51 30.89 31.51 113,791 +0.51(+1.66%)
Apr 02, 2007 30.67 31.25 30.57 30.99 82,481 +0.33(+1.06%)
Mar 30, 2007 31.00 31.28 30.67 30.67 84,412 -0.22(-0.73%)
Mar 29, 2007 31.02 31.18 30.65 30.89 87,860 +0.24(+0.78%)
Mar 28, 2007 30.83 31.03 30.20 30.65 184,134 -2.41(-7.28%)
Mar 27, 2007 33.10 33.31 32.63 33.06 104,274 -0.04(-0.11%)
Mar 26, 2007 32.79 33.26 32.37 33.10 121,377 +0.59(+1.83%)
Mar 23, 2007 31.90 32.61 31.81 32.50 204,824 +0.53(+1.66%)
Mar 22, 2007 32.28 32.60 31.68 31.97 103,032 -0.07(-0.23%)
Mar 21, 2007 31.89 32.20 31.46 32.05 139,446 +0.16(+0.50%)
Mar 20, 2007 30.89 31.89 30.70 31.89 228,410 +1.20(+3.92%)
Mar 19, 2007 30.45 30.81 30.44 30.68 97,101 +0.89(+2.99%)
Mar 16, 2007 29.93 30.11 29.73 29.79 87,584 -0.05(-0.17%)
Mar 15, 2007 29.94 29.98 29.70 29.84 32,964 -0.01(-0.02%)
Mar 14, 2007 29.38 29.85 29.05 29.85 371,028 +0.54(+1.86%)
Mar 13, 2007 29.89 29.69 29.18 29.30 71,998 -0.59(-1.96%)
Mar 12, 2007 29.75 29.89 29.62 29.89 54,757 +0.14(+0.46%)
Mar 09, 2007 29.91 29.91 29.49 29.75 58,205 +0.26(+0.88%)
Mar 08, 2007 29.68 29.82 29.38 29.49 71,722 +0.26(+0.89%)
Mar 07, 2007 29.33 29.46 29.07 29.23 133,653 +0.18(+0.62%)
Mar 06, 2007 29.04 29.40 28.97 29.05 627,438 +0.33(+1.16%)
Mar 05, 2007 28.33 28.98 28.28 28.72 122,066 -0.24(-0.83%)
Mar 02, 2007 29.00 29.55 28.78 28.96 279,719 +0.10(+0.35%)
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.