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 (%)
Aug 31, 2010 55.49 56.15 55.44 55.48 512 -0.88(-1.57%)
Aug 30, 2010 56.93 57.00 56.16 56.36 139,871 -0.64(-1.12%)
Aug 27, 2010 57.00 57.17 56.36 57.00 260,334 +0.99(+1.77%)
Aug 26, 2010 55.90 56.65 55.87 56.01 158,834 +0.27(+0.48%)
Aug 25, 2010 55.13 55.98 55.06 55.75 179 +0.20(+0.37%)
Aug 24, 2010 55.29 55.98 54.66 55.54 181 -0.41(-0.73%)
Aug 23, 2010 57.98 57.98 55.81 55.95 125,435 -0.64(-1.13%)
Aug 20, 2010 56.24 56.61 55.54 56.59 178,886 -0.23(-0.41%)
Aug 19, 2010 58.02 58.03 56.04 56.82 317,629 -0.86(-1.49%)
Aug 18, 2010 56.42 57.78 56.25 57.68 265 +1.50(+2.68%)
Aug 17, 2010 55.50 56.40 55.30 56.18 397 +1.34(+2.44%)
Aug 16, 2010 54.28 54.88 53.47 54.84 146,695 +1.39(+2.60%)
Aug 13, 2010 53.45 54.10 53.40 53.45 151,948 -0.21(-0.39%)
Aug 12, 2010 53.34 53.90 52.72 53.66 241,078 -0.11(-0.21%)
Aug 11, 2010 54.26 54.26 53.25 53.77 133,883 -0.65(-1.20%)
Aug 10, 2010 53.97 54.67 53.42 54.43 327 +0.30(+0.56%)
Aug 09, 2010 54.14 54.19 53.54 54.13 175,513 +0.75(+1.41%)
Aug 06, 2010 53.37 54.13 53.23 53.37 106,143 -0.71(-1.31%)
Aug 05, 2010 54.15 54.15 53.40 54.08 75,362 -0.07(-0.13%)
Aug 04, 2010 53.40 54.15 53.16 54.15 1,122 +0.68(+1.27%)
Aug 03, 2010 53.94 54.15 53.22 53.47 349 -0.56(-1.04%)
Aug 02, 2010 53.09 54.11 52.97 54.04 224,802 +1.49(+2.83%)
Jul 30, 2010 52.55 53.02 52.08 52.55 312,967 +0.44(+0.85%)
Jul 29, 2010 51.89 52.32 51.64 52.10 1,465 +0.47(+0.92%)
Jul 28, 2010 51.75 51.89 51.37 51.63 145,949 -0.15(-0.29%)
Jul 27, 2010 51.82 52.04 50.58 51.78 946 -0.03(-0.06%)
Jul 26, 2010 52.25 52.28 51.59 51.81 588,680 -0.30(-0.58%)
Jul 23, 2010 51.72 52.23 51.72 52.11 423,858 +0.09(+0.17%)
Jul 22, 2010 52.46 52.59 51.84 52.02 370 +0.33(+0.64%)
Jul 21, 2010 52.08 52.26 51.49 51.69 114,831 -0.37(-0.71%)
Jul 20, 2010 51.06 52.41 50.75 52.06 1,823 +0.94(+1.84%)
Jul 19, 2010 50.90 51.29 50.46 51.12 193,675 +0.68(+1.34%)
Jul 16, 2010 50.44 51.07 50.12 50.44 129,346 -0.46(-0.90%)
Jul 15, 2010 50.89 50.99 50.39 50.90 93,341 +0.01(+0.01%)
Jul 14, 2010 51.52 51.67 50.46 50.89 1,348 -0.94(-1.81%)
Jul 13, 2010 52.41 52.41 51.51 51.83 153,031 +0.35(+0.67%)
Jul 12, 2010 51.77 52.28 51.00 51.49 210,368 -0.64(-1.23%)
Jul 09, 2010 52.12 52.38 51.55 52.12 109,357 +0.58(+1.12%)
Jul 08, 2010 52.28 52.44 51.09 51.55 171 -1.01(-1.92%)
Jul 07, 2010 52.41 53.02 52.20 52.55 163,820 +0.43(+0.82%)
Jul 06, 2010 52.36 52.76 51.41 52.12 203,466 +0.79(+1.54%)
Jul 02, 2010 51.34 51.91 50.76 51.34 232,224 +0.77(+1.53%)
Jul 01, 2010 50.03 50.61 49.20 50.56 163,204 +0.21(+0.42%)
Jun 30, 2010 50.75 51.38 50.13 50.35 1,557 -0.11(-0.21%)
Jun 29, 2010 50.56 50.89 49.64 50.46 185,684 -0.86(-1.67%)
Jun 25, 2010 51.31 51.43 50.16 51.31 119,589 +0.93(+1.85%)
Jun 24, 2010 50.21 51.09 49.50 50.38 654 +0.18(+0.36%)
Jun 23, 2010 50.30 50.49 49.47 50.20 152,305 -0.74(-1.45%)
Jun 22, 2010 51.49 52.64 50.68 50.94 136,821 -0.48(-0.94%)
Jun 21, 2010 51.52 51.82 50.98 51.42 210,614 +0.25(+0.49%)
Jun 18, 2010 51.17 51.49 50.82 51.17 196,509 +0.18(+0.35%)
Jun 17, 2010 50.83 51.09 50.15 50.99 200,023 +0.06(+0.12%)
Jun 16, 2010 49.66 50.96 49.62 50.93 248,943 +0.37(+0.73%)
Jun 15, 2010 49.23 50.69 48.96 50.56 219 +1.75(+3.59%)
Jun 14, 2010 48.88 49.22 48.52 48.81 142,688 +0.08(+0.15%)
Jun 11, 2010 47.98 48.73 47.78 48.73 155,317 +0.61(+1.27%)
Jun 10, 2010 47.58 48.18 47.38 48.12 259 +1.49(+3.19%)
Jun 09, 2010 47.00 47.10 46.52 46.63 171,609 -0.39(-0.83%)
Jun 08, 2010 46.38 47.03 46.25 47.03 377 +0.65(+1.39%)
Jun 07, 2010 45.78 47.09 45.78 46.38 97,645 +0.50(+1.10%)
Jun 04, 2010 45.88 46.24 45.51 45.88 139,441 -0.14(-0.29%)
Jun 03, 2010 47.21 47.21 45.17 46.01 284,064 -0.30(-0.65%)
Jun 02, 2010 45.32 46.40 44.73 46.31 3,277 +1.41(+3.15%)
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.