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 29, 2011 22.78 23.14 22.68 23.06 349,229 +0.17(+0.73%)
Jul 28, 2011 22.89 22.94 22.71 22.89 505,012 -0.10(-0.42%)
Jul 27, 2011 23.14 23.14 22.90 22.98 622,294 -0.34(-1.47%)
Jul 26, 2011 23.46 23.46 23.18 23.33 389,937 -0.01(-0.03%)
Jul 25, 2011 23.29 23.46 23.26 23.34 533,552 +0.08(+0.34%)
Jul 22, 2011 23.29 23.30 23.16 23.26 345,801 +0.00(+0.00%)
Jul 21, 2011 23.14 23.38 23.10 23.26 410,348 +0.22(+0.97%)
Jul 20, 2011 22.90 23.03 22.78 23.03 368,221 +0.10(+0.42%)
Jul 19, 2011 22.90 23.02 22.63 22.94 435,565 +0.22(+0.95%)
Jul 18, 2011 22.91 23.06 22.66 22.72 848,646 -0.41(-1.79%)
Jul 15, 2011 23.18 23.30 23.00 23.14 372,444 -0.03(-0.14%)
Jul 14, 2011 23.19 23.29 23.09 23.17 478,448 -0.07(-0.31%)
Jul 13, 2011 22.92 23.30 22.86 23.24 771,026 +0.34(+1.46%)
Jul 12, 2011 22.68 23.02 22.50 22.90 687,315 +0.10(+0.42%)
Jul 11, 2011 22.72 22.86 22.44 22.81 843,008 -0.15(-0.66%)
Jul 08, 2011 23.04 23.04 22.77 22.96 577,928 -0.12(-0.52%)
Jul 07, 2011 23.11 23.38 22.86 23.08 859,096 +0.02(+0.10%)
Jul 06, 2011 22.93 23.12 22.75 23.06 570,433 -46.34(-66.77%)
Jul 05, 2011 68.91 69.80 68.77 69.39 1,572,417 -0.06(-0.09%)
Jul 01, 2011 68.78 69.62 68.11 69.46 240,089 +0.10(+0.15%)
Jun 30, 2011 69.01 69.57 68.57 69.35 174,265 +0.30(+0.44%)
Jun 29, 2011 68.53 69.14 67.98 69.05 153,309 +0.69(+1.02%)
Jun 28, 2011 66.78 68.37 66.69 68.35 145,093 +1.58(+2.37%)
Jun 27, 2011 67.15 67.24 66.73 66.77 195,498 -0.38(-0.57%)
Jun 24, 2011 67.21 67.52 66.97 67.16 129,187 -0.25(-0.37%)
Jun 23, 2011 66.97 67.56 66.55 67.41 174,413 -0.47(-0.69%)
Jun 22, 2011 68.08 68.46 67.70 67.88 92,221 -0.29(-0.42%)
Jun 21, 2011 67.72 68.37 67.62 68.16 116,443 +0.50(+0.74%)
Jun 20, 2011 67.64 67.71 67.42 67.66 136,504 +0.16(+0.24%)
Jun 17, 2011 66.94 67.64 66.53 67.50 192,063 +1.05(+1.59%)
Jun 16, 2011 66.24 66.85 65.29 66.45 307,854 -0.11(-0.17%)
Jun 15, 2011 67.47 67.57 65.99 66.56 310,587 -1.36(-2.00%)
Jun 14, 2011 67.70 68.26 67.56 67.92 198,003 +0.02(+0.04%)
Jun 13, 2011 67.47 68.07 67.30 67.89 153,627 +0.61(+0.91%)
Jun 10, 2011 68.66 68.78 66.99 67.28 262,924 -1.59(-2.31%)
Jun 09, 2011 69.43 69.43 68.74 68.87 89,494 -0.34(-0.48%)
Jun 08, 2011 70.55 70.55 69.11 69.20 89,129 -0.55(-0.79%)
Jun 07, 2011 69.60 70.12 69.48 69.75 107,039 +0.36(+0.52%)
Jun 06, 2011 70.80 70.85 69.29 69.39 139,531 -1.78(-2.50%)
Jun 03, 2011 70.73 71.91 70.73 71.17 184,786 +1.14(+1.63%)
May 24, 2011 70.03 70.15 69.53 70.03 181,752 +0.02(+0.03%)
May 23, 2011 70.22 70.65 69.54 70.01 249,516 -1.33(-1.87%)
May 20, 2011 71.21 71.91 70.89 71.34 113,377 -0.26(-0.37%)
May 19, 2011 71.97 72.13 71.17 71.60 135,073 +0.02(+0.02%)
May 18, 2011 71.07 71.90 70.63 71.59 127,129 +0.53(+0.75%)
May 17, 2011 70.69 71.53 70.43 71.05 174,207 -0.22(-0.30%)
May 16, 2011 70.46 71.83 70.42 71.27 204,028 +0.08(+0.11%)
May 13, 2011 71.73 71.75 69.64 71.19 146,296 -0.60(-0.83%)
May 12, 2011 71.74 72.07 70.96 71.79 132,465 +0.91(+1.28%)
May 11, 2011 71.67 71.85 70.37 70.88 198,600 -1.19(-1.65%)
May 10, 2011 71.83 72.61 71.74 72.07 92,441 +0.57(+0.80%)
May 09, 2011 71.52 71.52 70.79 71.49 241,794 +0.15(+0.21%)
May 06, 2011 71.39 71.64 70.74 71.34 201,914 +2.04(+2.95%)
May 05, 2011 70.23 70.56 69.04 69.30 310,040 -1.30(-1.84%)
May 04, 2011 71.45 71.62 70.33 70.60 252,571 +0.01(+0.01%)
May 03, 2011 71.19 71.59 70.43 70.59 220,530 -0.81(-1.13%)
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.