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, 2012 20.47 20.85 20.28 20.58 950,073 +0.45(+2.23%)
May 30, 2012 20.25 20.30 20.02 20.14 496,701 -0.34(-1.65%)
May 29, 2012 20.71 20.71 20.33 20.47 562,364 +0.19(+0.96%)
May 25, 2012 20.36 20.41 20.10 20.28 446,285 +0.14(+0.72%)
May 24, 2012 20.28 20.47 20.03 20.14 502,277 -0.03(-0.17%)
May 23, 2012 20.25 20.39 19.79 20.17 722,110 -0.12(-0.58%)
May 22, 2012 20.09 20.53 20.06 20.29 1,026,328 -0.05(-0.25%)
May 21, 2012 20.79 20.94 20.17 20.34 1,728,247 -0.99(-4.65%)
May 18, 2012 21.74 21.82 21.09 21.33 612,653 -0.28(-1.29%)
May 17, 2012 22.09 22.19 21.54 21.61 552,489 -0.43(-1.96%)
May 16, 2012 22.03 22.16 21.78 22.04 581,759 +0.49(+2.28%)
May 15, 2012 21.61 21.88 21.44 21.55 732,678 -0.24(-1.09%)
May 14, 2012 22.52 22.55 21.75 21.79 913,393 -1.08(-4.74%)
May 11, 2012 22.65 23.05 22.65 22.87 596,864 +0.10(+0.45%)
May 10, 2012 22.84 22.97 22.70 22.77 863,205 +0.09(+0.41%)
May 09, 2012 22.80 22.96 22.60 22.68 672,893 -0.32(-1.40%)
May 08, 2012 22.94 23.19 22.87 23.00 735,472 -0.17(-0.73%)
May 07, 2012 23.15 23.40 23.13 23.17 532,952 -0.11(-0.47%)
May 04, 2012 23.25 23.49 23.21 23.28 403,042 -0.18(-0.76%)
May 03, 2012 23.68 23.77 23.29 23.46 590,981 -0.20(-0.86%)
May 02, 2012 23.41 23.68 23.11 23.66 695,124 +0.19(+0.83%)
May 01, 2012 23.90 23.92 23.46 23.46 526,945 -0.42(-1.77%)
Apr 30, 2012 23.92 23.94 23.61 23.89 581,544 -0.06(-0.25%)
Apr 27, 2012 23.83 24.01 23.68 23.95 497,673 +0.35(+1.47%)
Apr 26, 2012 23.70 23.77 23.37 23.60 784,489 -0.19(-0.78%)
Apr 25, 2012 23.35 23.92 23.35 23.79 1,014,311 +0.51(+2.18%)
Apr 24, 2012 23.26 23.38 23.10 23.28 494,680 +0.25(+1.07%)
Apr 23, 2012 23.04 23.15 22.87 23.03 474,070 -0.29(-1.23%)
Apr 20, 2012 23.32 23.50 23.26 23.32 716,099 +0.07(+0.29%)
Apr 19, 2012 23.24 23.59 23.08 23.25 999,328 -0.06(-0.25%)
Apr 18, 2012 23.52 23.71 23.24 23.31 937,302 -0.25(-1.08%)
Apr 17, 2012 23.80 23.91 23.50 23.57 906,926 -0.24(-1.00%)
Apr 16, 2012 24.01 24.13 23.66 23.80 1,059,235 -0.19(-0.81%)
Apr 13, 2012 24.01 24.31 23.90 24.00 1,341,136 -0.35(-1.43%)
Apr 12, 2012 24.79 25.01 24.18 24.35 1,384,997 -0.41(-1.66%)
Apr 11, 2012 25.20 25.29 24.71 24.76 563,082 -0.40(-1.57%)
Apr 10, 2012 25.24 25.31 25.02 25.15 426,246 -0.15(-0.59%)
Apr 09, 2012 25.14 25.49 25.12 25.30 414,269 -0.14(-0.55%)
Apr 05, 2012 25.05 25.48 25.05 25.44 536,193 +0.32(+1.28%)
Apr 04, 2012 25.16 25.19 24.92 25.12 688,386 -0.19(-0.75%)
Apr 03, 2012 25.76 25.84 25.20 25.31 545,207 -0.24(-0.93%)
Apr 02, 2012 24.87 25.68 24.78 25.55 718,478 +0.64(+2.58%)
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%)
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.