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, 2009 42.33 42.35 40.96 41.62 406,832 -0.59(-1.39%)
Nov 27, 2009 40.79 42.62 40.78 42.21 288,497 -0.44(-1.02%)
Nov 25, 2009 42.01 42.83 41.83 42.65 99,201 +0.65(+1.54%)
Nov 24, 2009 42.05 42.19 41.48 42.00 110,020 -0.17(-0.41%)
Nov 23, 2009 41.88 42.29 41.84 42.17 106,298 +0.33(+0.80%)
Nov 20, 2009 41.96 42.18 41.36 41.84 80,609 -0.02(-0.05%)
Nov 19, 2009 42.22 42.75 41.36 41.86 132,822 -0.32(-0.76%)
Nov 18, 2009 43.50 43.50 41.93 42.18 125,833 -0.22(-0.51%)
Nov 17, 2009 42.30 42.47 41.66 42.40 172,641 +0.19(+0.45%)
Nov 16, 2009 41.99 42.23 41.29 42.21 205,064 +1.43(+3.50%)
Nov 13, 2009 40.42 41.17 40.17 40.78 121,723 +0.27(+0.66%)
Nov 12, 2009 42.09 42.09 39.88 40.51 173,641 -1.11(-2.66%)
Nov 11, 2009 41.94 42.12 41.27 41.62 130,690 -0.02(-0.05%)
Nov 10, 2009 41.32 41.69 40.78 41.64 160,182 +0.29(+0.70%)
Nov 09, 2009 41.36 41.59 40.99 41.35 134,578 +0.86(+2.11%)
Nov 06, 2009 40.25 40.50 39.88 40.50 132,669 +0.28(+0.70%)
Nov 05, 2009 40.22 40.22 39.37 40.22 100,649 +1.22(+3.12%)
Nov 04, 2009 38.90 39.55 38.70 39.00 187,963 +0.33(+0.86%)
Nov 03, 2009 38.11 38.77 37.51 38.66 157,295 +0.46(+1.21%)
Nov 02, 2009 39.11 39.11 37.59 38.20 129,927 +0.30(+0.78%)
Oct 30, 2009 39.80 39.80 37.59 37.90 351,024 -2.32(-5.77%)
Oct 29, 2009 39.12 40.38 38.80 40.22 108,745 +1.49(+3.84%)
Oct 28, 2009 39.98 40.23 38.43 38.74 403,433 -0.97(-2.45%)
Oct 27, 2009 40.17 40.46 39.69 39.71 106,507 -0.49(-1.23%)
Oct 26, 2009 40.91 41.63 39.69 40.20 164,795 -0.78(-1.91%)
Oct 23, 2009 41.41 41.43 40.83 40.98 129,673 -0.51(-1.22%)
Oct 22, 2009 42.42 42.42 40.72 41.49 95,761 -0.06(-0.14%)
Oct 21, 2009 41.57 42.72 41.00 41.55 147,971 -0.06(-0.14%)
Oct 20, 2009 40.83 41.70 40.70 41.61 242,391 -1.63(-3.77%)
Oct 19, 2009 43.30 43.84 42.75 43.24 159,735 -0.46(-1.05%)
Oct 16, 2009 42.39 44.12 42.28 43.70 135,892 +0.38(+0.89%)
Oct 15, 2009 43.00 43.52 42.77 43.31 91,710 -0.10(-0.23%)
Oct 14, 2009 42.59 43.43 42.59 43.41 142,639 +0.88(+2.06%)
Oct 13, 2009 41.79 42.59 41.59 42.54 124,120 +0.25(+0.58%)
Oct 12, 2009 42.63 42.70 41.78 42.29 101,395 +0.74(+1.78%)
Oct 09, 2009 41.14 42.01 40.93 41.55 133,800 +0.46(+1.13%)
Oct 08, 2009 40.99 41.09 40.56 41.09 78,878 +0.25(+0.62%)
Oct 07, 2009 40.59 40.92 40.18 40.83 76,929 -0.05(-0.12%)
Oct 06, 2009 40.73 41.21 40.30 40.88 158,252 +0.44(+1.08%)
Oct 05, 2009 39.71 40.45 39.57 40.45 182,174 +1.19(+3.03%)
Oct 02, 2009 38.30 39.40 38.21 39.26 172,158 +0.62(+1.59%)
Oct 01, 2009 39.30 39.44 38.49 38.64 86,332 -0.51(-1.31%)
Sep 30, 2009 39.32 39.64 39.11 39.16 122,050 +0.18(+0.46%)
Sep 29, 2009 39.04 39.18 38.69 38.98 86,907 -0.10(-0.25%)
Sep 28, 2009 39.06 39.33 38.91 39.08 75,642 +0.01(+0.02%)
Sep 25, 2009 38.24 39.15 38.21 39.07 131,426 +0.84(+2.20%)
Sep 24, 2009 38.76 38.79 38.01 38.23 97,786 -0.33(-0.85%)
Sep 23, 2009 39.01 39.41 38.43 38.56 140,339 -0.42(-1.08%)
Sep 22, 2009 38.94 39.20 38.64 38.98 110,290 +0.12(+0.32%)
Sep 21, 2009 39.34 39.34 38.52 38.85 123,351 +0.02(+0.06%)
Sep 18, 2009 39.72 39.72 38.83 38.83 183,425 -0.19(-0.48%)
Sep 17, 2009 39.16 39.51 38.78 39.02 190,367 +0.10(+0.26%)
Sep 16, 2009 39.18 39.34 38.92 38.92 179,085 +0.20(+0.52%)
Sep 15, 2009 38.66 39.07 38.42 38.72 168,677 +0.02(+0.06%)
Sep 14, 2009 38.44 38.83 38.21 38.69 95,642 +0.25(+0.66%)
Sep 11, 2009 38.36 38.94 38.24 38.44 116,520 -0.05(-0.13%)
Sep 10, 2009 38.08 38.64 37.98 38.49 118,996 +0.59(+1.57%)
Sep 09, 2009 38.66 38.87 37.78 37.90 177,779 -0.44(-1.15%)
Sep 08, 2009 38.53 38.74 37.99 38.34 143,961 +0.38(+1.01%)
Sep 04, 2009 37.73 38.08 37.59 37.95 137,364 +0.36(+0.97%)
Sep 03, 2009 37.51 37.74 37.19 37.59 123,015 +0.09(+0.23%)
Sep 02, 2009 37.37 37.71 37.14 37.50 107,341 +0.04(+0.10%)
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.