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 31, 2012 20.25 20.29 19.98 20.29 384,111 +0.09(+0.43%)
Oct 26, 2012 20.14 20.20 20.20 20.20 494,169 +0.03(+0.13%)
Oct 25, 2012 20.17 20.25 20.10 20.18 329,066 +0.25(+1.27%)
Oct 24, 2012 20.32 20.35 19.90 19.92 532,136 -0.19(-0.95%)
Oct 23, 2012 20.13 20.23 19.94 20.12 461,596 +0.08(+0.39%)
Oct 19, 2012 20.12 20.19 19.93 20.04 351,245 -0.17(-0.82%)
Oct 18, 2012 19.91 20.23 19.78 20.20 432,962 +0.34(+1.71%)
Oct 17, 2012 19.97 20.03 19.75 19.86 485,038 -0.02(-0.09%)
Oct 16, 2012 20.04 20.12 19.81 19.88 504,546 +0.03(+0.13%)
Oct 15, 2012 19.66 19.95 19.58 19.85 979,910 +0.25(+1.29%)
Oct 12, 2012 18.99 19.68 18.86 19.60 677,035 +0.67(+3.54%)
Oct 11, 2012 18.97 19.02 18.83 18.93 510,123 +0.19(+1.02%)
Oct 10, 2012 18.91 19.03 18.69 18.74 450,808 -0.15(-0.78%)
Oct 09, 2012 19.13 19.18 18.72 18.89 403,054 -0.27(-1.41%)
Oct 08, 2012 19.07 19.19 18.80 19.16 395,210 +0.15(+0.78%)
Oct 05, 2012 19.30 19.37 18.96 19.01 372,965 -0.09(-0.46%)
Oct 04, 2012 19.28 19.30 19.00 19.10 418,403 -0.16(-0.81%)
Oct 03, 2012 19.51 19.51 19.17 19.25 637,610 -0.05(-0.27%)
Oct 02, 2012 19.37 19.47 19.21 19.30 697,816 +0.04(+0.23%)
Oct 01, 2012 19.22 19.52 19.16 19.26 556,490 +0.17(+0.91%)
Sep 28, 2012 19.56 19.59 19.05 19.09 718,824 -0.47(-2.41%)
Sep 27, 2012 19.78 19.78 19.23 19.56 522,186 +0.00(+0.00%)
Sep 26, 2012 19.61 19.80 19.41 19.56 741,045 +0.02(+0.09%)
Sep 25, 2012 19.60 19.75 19.49 19.54 691,366 -0.05(-0.27%)
Sep 24, 2012 19.49 19.59 19.45 19.59 426,054 +0.10(+0.54%)
Sep 21, 2012 19.67 19.69 19.38 19.49 665,502 -0.21(-1.06%)
Sep 20, 2012 19.95 19.95 19.59 19.70 248,273 -0.24(-1.22%)
Sep 19, 2012 20.16 20.16 19.84 19.94 304,743 -0.17(-0.87%)
Sep 18, 2012 19.76 20.24 19.69 20.12 493,115 +0.10(+0.48%)
Sep 17, 2012 20.23 20.26 19.95 20.02 572,133 -0.31(-1.54%)
Sep 14, 2012 19.66 20.47 19.61 20.33 1,074,152 +0.65(+3.32%)
Sep 13, 2012 19.11 19.68 18.97 19.68 918,458 +0.45(+2.36%)
Sep 12, 2012 18.99 19.27 18.26 19.23 2,160,130 -0.30(-1.56%)
Sep 11, 2012 19.39 19.98 19.34 19.53 1,128,884 +0.03(+0.18%)
Sep 10, 2012 19.67 19.84 19.47 19.50 740,598 -0.08(-0.40%)
Sep 07, 2012 19.79 19.98 19.42 19.57 537,341 -0.24(-1.19%)
Sep 06, 2012 18.90 19.81 18.86 19.81 1,223,863 +1.06(+5.67%)
Sep 05, 2012 18.64 18.86 18.35 18.75 740,349 +0.15(+0.80%)
Sep 04, 2012 18.66 18.74 18.32 18.60 1,020,517 +0.32(+1.76%)
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%)
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.