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 (%)
Oct 29, 2010 56.29 56.71 55.96 56.09 93,257 -0.20(-0.36%)
Oct 28, 2010 56.95 56.95 56.12 56.29 102,092 -0.24(-0.43%)
Oct 27, 2010 56.16 56.54 55.97 56.54 119,230 +0.61(+1.09%)
Oct 25, 2010 56.41 56.78 55.77 55.93 267,890 -0.31(-0.56%)
Oct 22, 2010 57.04 57.04 56.06 56.24 89,338 -0.66(-1.15%)
Oct 21, 2010 56.75 57.21 56.29 56.89 250,127 -0.33(-0.57%)
Oct 20, 2010 56.48 57.38 56.48 57.22 287,108 +0.87(+1.54%)
Oct 19, 2010 56.50 57.06 55.86 56.36 353,849 -1.05(-1.82%)
Oct 18, 2010 57.19 57.92 57.14 57.40 323,634 -0.37(-0.65%)
Oct 15, 2010 57.85 58.02 57.37 57.78 275,940 +0.43(+0.75%)
Oct 14, 2010 57.59 57.80 56.81 57.35 221,137 -0.28(-0.49%)
Oct 13, 2010 57.86 58.17 57.46 57.63 468,909 -0.18(-0.31%)
Oct 12, 2010 57.80 57.82 56.89 57.81 121,806 +0.45(+0.79%)
Oct 11, 2010 57.16 57.53 57.12 57.35 115,202 +0.29(+0.51%)
Oct 08, 2010 57.07 57.28 56.48 57.07 189,913 +0.26(+0.45%)
Oct 07, 2010 57.87 57.87 56.51 56.81 3,004 -0.72(-1.25%)
Oct 06, 2010 57.89 57.89 57.23 57.53 181,116 -0.02(-0.04%)
Oct 05, 2010 56.78 57.91 56.75 57.55 353,990 +1.09(+1.94%)
Oct 04, 2010 56.07 56.57 55.64 56.46 262,212 +0.55(+0.99%)
Oct 01, 2010 55.90 56.21 55.17 55.90 221,047 +0.94(+1.70%)
Sep 30, 2010 54.93 55.04 54.45 54.97 196,524 +0.60(+1.10%)
Sep 29, 2010 55.60 55.60 54.27 54.37 246,373 -0.23(-0.43%)
Sep 28, 2010 53.54 54.68 53.50 54.60 393 +1.04(+1.94%)
Sep 27, 2010 54.32 54.43 53.53 53.56 324,989 -0.73(-1.34%)
Sep 24, 2010 55.05 55.25 54.19 54.29 229,056 -0.42(-0.77%)
Sep 23, 2010 54.71 55.30 54.62 54.71 208,041 -0.38(-0.69%)
Sep 22, 2010 55.53 56.00 54.94 55.09 160,016 -0.22(-0.40%)
Sep 21, 2010 55.22 55.55 54.86 55.31 137,817 -0.33(-0.59%)
Sep 20, 2010 55.47 55.69 55.05 55.64 98,723 +0.56(+1.02%)
Sep 17, 2010 55.07 55.56 54.90 55.07 96,853 -1.02(-1.82%)
Sep 15, 2010 55.70 56.21 55.22 56.10 101,448 +0.64(+1.15%)
Sep 14, 2010 55.66 55.91 54.93 55.46 199 +0.23(+0.42%)
Sep 13, 2010 55.36 55.76 54.72 55.22 163,815 +0.09(+0.17%)
Sep 10, 2010 55.43 55.47 54.91 55.13 137,889 -0.09(-0.17%)
Sep 09, 2010 54.43 55.34 53.95 55.22 351,427 +1.56(+2.91%)
Sep 08, 2010 56.89 57.24 53.49 53.66 892 -2.73(-4.85%)
Sep 07, 2010 56.53 57.00 56.07 56.39 243 -0.02(-0.03%)
Sep 03, 2010 57.27 57.27 56.07 56.41 127,881 -0.02(-0.04%)
Sep 02, 2010 57.42 57.49 56.15 56.43 2,416 -0.55(-0.97%)
Sep 01, 2010 55.95 57.00 55.67 56.99 287,996 +1.51(+2.72%)
Aug 31, 2010 55.49 56.15 55.44 55.48 512 -0.88(-1.57%)
Aug 30, 2010 56.93 57.00 56.16 56.36 139,871 -0.64(-1.12%)
Aug 27, 2010 57.00 57.17 56.36 57.00 260,334 +0.99(+1.77%)
Aug 26, 2010 55.90 56.65 55.87 56.01 158,834 +0.27(+0.48%)
Aug 25, 2010 55.13 55.98 55.06 55.75 179 +0.20(+0.37%)
Aug 24, 2010 55.29 55.98 54.66 55.54 181 -0.41(-0.73%)
Aug 23, 2010 57.98 57.98 55.81 55.95 125,435 -0.64(-1.13%)
Aug 20, 2010 56.24 56.61 55.54 56.59 178,886 -0.23(-0.41%)
Aug 19, 2010 58.02 58.03 56.04 56.82 317,629 -0.86(-1.49%)
Aug 18, 2010 56.42 57.78 56.25 57.68 265 +1.50(+2.68%)
Aug 17, 2010 55.50 56.40 55.30 56.18 397 +1.34(+2.44%)
Aug 16, 2010 54.28 54.88 53.47 54.84 146,695 +1.39(+2.60%)
Aug 13, 2010 53.45 54.10 53.40 53.45 151,948 -0.21(-0.39%)
Aug 12, 2010 53.34 53.90 52.72 53.66 241,078 -0.11(-0.21%)
Aug 11, 2010 54.26 54.26 53.25 53.77 133,883 -0.65(-1.20%)
Aug 10, 2010 53.97 54.67 53.42 54.43 327 +0.30(+0.56%)
Aug 09, 2010 54.14 54.19 53.54 54.13 175,513 +0.75(+1.41%)
Aug 06, 2010 53.37 54.13 53.23 53.37 106,143 -0.71(-1.31%)
Aug 05, 2010 54.15 54.15 53.40 54.08 75,362 -0.07(-0.13%)
Aug 04, 2010 53.40 54.15 53.16 54.15 1,122 +0.68(+1.27%)
Aug 03, 2010 53.94 54.15 53.22 53.47 349 -0.56(-1.04%)
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.