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 (%)
Jul 31, 2008 50.48 52.69 50.43 51.42 224,686 -0.04(-0.07%)
Jul 30, 2008 51.52 51.87 51.11 51.45 96,904 +0.16(+0.31%)
Jul 29, 2008 51.29 51.29 49.84 51.29 124,705 +0.91(+1.81%)
Jul 28, 2008 51.03 51.11 50.17 50.38 74,704 -0.44(-0.87%)
Jul 25, 2008 50.88 52.23 50.11 50.82 96,537 -0.12(-0.23%)
Jul 24, 2008 51.69 51.87 50.37 50.94 106,376 -0.49(-0.96%)
Jul 23, 2008 51.98 52.37 50.99 51.43 123,355 -0.57(-1.10%)
Jul 22, 2008 51.39 52.37 51.08 52.01 254,481 +0.25(+0.48%)
Jul 21, 2008 50.58 52.51 50.58 51.76 442,996 +0.87(+1.71%)
Jul 18, 2008 50.87 51.85 49.69 50.89 205,916 +0.36(+0.72%)
Jul 17, 2008 54.30 54.31 50.03 50.53 421,004 -3.41(-6.33%)
Jul 16, 2008 52.93 53.94 52.25 53.94 414,582 +1.12(+2.13%)
Jul 15, 2008 50.29 53.50 49.27 52.82 325,396 +2.31(+4.56%)
Jul 14, 2008 50.48 51.19 49.74 50.51 202,431 +0.67(+1.35%)
Jul 11, 2008 49.30 50.66 48.60 49.84 210,647 +0.38(+0.76%)
Jul 10, 2008 47.45 49.64 47.13 49.46 202,798 +1.75(+3.68%)
Jul 09, 2008 48.28 48.77 46.74 47.71 151,382 -0.57(-1.19%)
Jul 08, 2008 47.44 48.50 47.07 48.28 160,164 +0.88(+1.87%)
Jul 07, 2008 48.52 48.92 46.27 47.39 153,186 +0.41(+0.88%)
Jul 04, 2008 46.81 47.67 45.89 46.98 125,828 +0.00(+0.00%)
Jul 03, 2008 46.81 47.67 45.89 46.98 125,828 -0.05(-0.11%)
Jul 02, 2008 48.21 48.68 46.55 47.03 193,885 -0.99(-2.07%)
Jul 01, 2008 47.93 49.00 47.21 48.02 250,873 -1.54(-3.10%)
Jun 30, 2008 49.45 50.03 48.81 49.56 208,286 -1.09(-2.15%)
Jun 27, 2008 46.94 50.65 46.49 50.65 1,049,341 +3.70(+7.88%)
Jun 26, 2008 46.05 47.61 45.90 46.95 330,798 +0.16(+0.34%)
Jun 25, 2008 45.02 47.15 45.02 46.79 251,633 +1.94(+4.32%)
Jun 24, 2008 44.94 45.39 44.25 44.86 139,837 +0.59(+1.34%)
Jun 23, 2008 44.38 44.77 43.80 44.26 207,322 -0.12(-0.26%)
Jun 20, 2008 45.32 45.41 44.34 44.38 239,574 -1.60(-3.48%)
Jun 19, 2008 46.76 47.13 45.31 45.98 356,516 -0.28(-0.60%)
Jun 18, 2008 47.21 47.67 45.87 46.26 384,945 -1.08(-2.27%)
Jun 17, 2008 47.86 48.00 47.20 47.33 230,325 +0.00(+0.01%)
Jun 16, 2008 47.50 47.95 47.13 47.33 173,426 +0.20(+0.43%)
Jun 13, 2008 48.55 48.55 47.13 47.13 110,640 -0.76(-1.59%)
Jun 12, 2008 47.50 48.46 47.13 47.89 186,554 +0.25(+0.53%)
Jun 11, 2008 48.58 48.59 47.38 47.63 328,209 -1.05(-2.16%)
Jun 10, 2008 48.66 50.55 48.21 48.68 264,055 -2.56(-4.99%)
Jun 09, 2008 50.74 51.77 50.43 51.24 134,708 +1.00(+1.99%)
Jun 06, 2008 52.55 52.55 50.24 50.24 225,015 -1.59(-3.08%)
Jun 05, 2008 51.81 51.84 50.28 51.84 191,734 +2.09(+4.20%)
Jun 04, 2008 49.18 50.03 48.58 49.75 175,791 +0.76(+1.55%)
Jun 03, 2008 50.02 50.21 48.40 48.99 207,152 -0.54(-1.10%)
Jun 02, 2008 49.79 50.61 49.35 49.53 159,347 -0.82(-1.63%)
May 30, 2008 50.40 51.35 50.35 50.35 206,345 -0.20(-0.40%)
May 29, 2008 51.05 52.06 50.40 50.56 110,151 -0.49(-0.95%)
May 28, 2008 50.32 51.38 49.74 51.04 173,635 +0.92(+1.84%)
May 27, 2008 50.82 51.27 49.58 50.12 151,764 -0.66(-1.30%)
May 26, 2008 51.94 51.94 50.03 50.78 0 +0.00(+0.00%)
May 23, 2008 51.94 51.94 50.03 50.78 121,363 -0.48(-0.93%)
May 22, 2008 51.11 52.56 51.06 51.26 73,109 +0.37(+0.73%)
May 21, 2008 51.19 51.76 50.68 50.89 149,855 -0.78(-1.50%)
May 20, 2008 51.85 52.03 51.29 51.66 189,242 -0.73(-1.38%)
May 19, 2008 54.30 54.30 51.84 52.39 213,626 -0.90(-1.69%)
May 16, 2008 52.60 53.65 52.20 53.29 217,273 +1.26(+2.42%)
May 15, 2008 51.08 52.11 51.03 52.03 137,214 +0.88(+1.71%)
May 14, 2008 51.17 51.37 50.88 51.15 217,876 -0.02(-0.04%)
May 13, 2008 51.63 51.80 50.97 51.17 361,758 -1.09(-2.08%)
May 12, 2008 51.81 53.17 51.56 52.26 233,767 +0.77(+1.49%)
May 09, 2008 51.54 51.99 50.81 51.49 103,054 -0.78(-1.50%)
May 08, 2008 51.83 52.64 51.48 52.27 199,760 +0.44(+0.85%)
May 07, 2008 53.73 54.48 51.40 51.83 225,549 -2.58(-4.74%)
May 06, 2008 53.69 54.44 53.00 54.41 183,275 -0.49(-0.88%)
May 05, 2008 53.17 55.27 53.17 54.90 260,835 +1.14(+2.12%)
May 02, 2008 56.47 56.54 53.38 53.76 291,113 -1.63(-2.95%)
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.