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 (%)
Mar 30, 2012 25.06 25.18 24.83 24.91 917,420 -0.22(-0.88%)
Mar 29, 2012 24.79 25.18 24.56 25.13 972,390 -0.26(-1.04%)
Mar 28, 2012 25.61 25.66 25.18 25.39 706,462 -0.21(-0.84%)
Mar 27, 2012 25.85 25.90 25.56 25.61 550,530 -0.06(-0.22%)
Mar 26, 2012 25.61 25.72 25.47 25.66 648,528 +0.26(+1.00%)
Mar 23, 2012 25.57 25.59 25.25 25.41 438,339 -0.10(-0.39%)
Mar 22, 2012 25.75 25.80 25.33 25.51 518,772 -0.32(-1.24%)
Mar 21, 2012 25.38 25.88 25.38 25.83 542,473 +0.25(+0.97%)
Mar 20, 2012 25.78 25.89 25.43 25.58 722,395 -0.57(-2.17%)
Mar 19, 2012 26.01 26.31 25.88 26.15 556,238 +0.00(+0.00%)
Mar 16, 2012 26.50 26.50 25.88 26.15 508,951 -0.38(-1.43%)
Mar 15, 2012 26.78 26.85 26.35 26.53 680,099 -0.07(-0.28%)
Mar 14, 2012 26.75 27.06 26.39 26.60 533,627 -0.52(-1.91%)
Mar 13, 2012 26.92 27.13 26.73 27.12 673,877 +0.26(+0.95%)
Mar 12, 2012 26.74 26.97 26.59 26.87 857,182 -0.15(-0.55%)
Mar 09, 2012 26.54 27.11 26.51 27.01 421,011 +0.40(+1.48%)
Mar 08, 2012 26.68 26.85 26.45 26.62 445,302 +0.18(+0.68%)
Mar 07, 2012 26.80 26.84 26.41 26.44 409,396 -0.61(-2.25%)
Mar 06, 2012 26.67 27.10 26.50 27.05 911,130 -0.03(-0.12%)
Mar 05, 2012 26.76 27.15 26.51 27.08 413,561 +0.42(+1.57%)
Mar 02, 2012 26.91 26.96 26.56 26.66 615,710 -0.38(-1.40%)
Mar 01, 2012 26.67 27.08 26.61 27.04 545,219 +0.35(+1.33%)
Feb 29, 2012 26.92 27.01 26.64 26.69 489,264 -0.23(-0.86%)
Feb 28, 2012 26.69 26.95 26.68 26.92 321,440 +0.32(+1.21%)
Feb 27, 2012 26.59 26.70 26.45 26.59 231,693 -0.05(-0.19%)
Feb 24, 2012 26.28 26.66 26.22 26.64 264,071 +0.47(+1.79%)
Feb 23, 2012 26.38 26.41 26.16 26.18 249,277 -0.15(-0.56%)
Feb 22, 2012 26.08 26.51 26.08 26.32 371,088 +0.11(+0.41%)
Feb 21, 2012 26.59 26.68 25.90 26.22 353,445 -0.25(-0.93%)
Feb 17, 2012 26.23 26.59 26.22 26.46 255,879 +0.40(+1.52%)
Feb 16, 2012 25.81 26.18 25.75 26.07 344,195 +0.27(+1.05%)
Feb 15, 2012 26.00 26.18 25.68 25.80 368,588 +0.12(+0.48%)
Feb 14, 2012 25.98 26.02 25.57 25.67 297,838 -0.25(-0.95%)
Feb 13, 2012 25.76 26.02 25.67 25.92 553,189 +0.46(+1.81%)
Feb 10, 2012 25.38 25.60 25.28 25.46 412,964 -0.05(-0.19%)
Feb 09, 2012 25.48 25.57 25.15 25.51 241,645 +0.10(+0.39%)
Feb 08, 2012 25.54 25.63 25.22 25.41 239,595 -0.18(-0.71%)
Feb 07, 2012 25.10 25.64 25.04 25.59 423,646 +0.49(+1.97%)
Feb 06, 2012 24.43 25.13 24.36 25.10 390,014 +0.37(+1.50%)
Feb 03, 2012 24.71 24.82 24.62 24.73 511,566 -0.12(-0.46%)
Feb 02, 2012 24.77 24.96 24.62 24.84 568,442 -0.04(-0.17%)
Feb 01, 2012 24.68 24.91 24.50 24.88 576,030 +0.47(+1.92%)
Jan 31, 2012 24.47 24.53 24.26 24.41 404,744 +0.21(+0.85%)
Jan 30, 2012 24.12 24.23 23.97 24.21 211,872 -0.18(-0.74%)
Jan 27, 2012 24.12 24.42 23.96 24.39 210,371 +0.26(+1.09%)
Jan 26, 2012 24.27 24.37 24.02 24.12 250,028 -0.21(-0.88%)
Jan 25, 2012 24.08 24.36 23.75 24.34 222,373 +0.32(+1.34%)
Jan 24, 2012 23.92 24.17 23.83 24.02 376,240 +0.09(+0.38%)
Jan 23, 2012 24.12 24.16 23.83 23.93 306,070 -0.13(-0.55%)
Jan 20, 2012 23.80 24.11 23.68 24.06 297,815 +0.31(+1.32%)
Jan 19, 2012 23.89 23.97 23.62 23.75 472,855 -0.26(-1.10%)
Jan 18, 2012 23.34 24.01 23.25 24.01 371,391 +0.67(+2.86%)
Jan 17, 2012 23.81 23.81 23.14 23.34 440,078 -0.20(-0.84%)
Jan 13, 2012 23.29 23.58 23.10 23.54 255,026 +0.03(+0.14%)
Jan 12, 2012 23.35 23.58 23.35 23.51 279,409 +0.14(+0.60%)
Jan 11, 2012 23.38 23.47 23.11 23.37 286,706 +0.02(+0.11%)
Jan 10, 2012 23.65 23.73 23.33 23.34 510,560 -0.10(-0.42%)
Jan 09, 2012 23.43 23.55 23.29 23.44 361,872 +0.38(+1.64%)
Jan 06, 2012 23.38 23.47 23.01 23.06 193,902 -0.31(-1.34%)
Jan 05, 2012 23.38 23.49 23.06 23.38 476,265 -0.02(-0.07%)
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.