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 28, 2010 45.39 46.32 45.30 45.39 250,403 -0.56(-1.23%)
May 27, 2010 45.97 46.33 45.45 45.96 177,693 +0.62(+1.36%)
May 26, 2010 45.00 46.48 44.56 45.34 293,467 +0.42(+0.94%)
May 25, 2010 44.32 45.15 43.92 44.92 226,575 -0.57(-1.26%)
May 24, 2010 46.25 46.79 45.31 45.49 114,353 -1.00(-2.15%)
May 21, 2010 44.21 46.53 44.19 46.49 230,339 +1.19(+2.62%)
May 20, 2010 44.08 46.15 44.00 45.30 414,851 -0.88(-1.91%)
May 19, 2010 45.00 46.39 44.75 46.18 175,979 +0.44(+0.95%)
May 18, 2010 47.18 47.42 45.47 45.75 239 -0.98(-2.09%)
May 17, 2010 45.75 46.88 45.01 46.73 200,166 +0.60(+1.30%)
May 14, 2010 46.12 46.78 45.02 46.12 152,573 -0.72(-1.54%)
May 13, 2010 47.24 47.36 46.64 46.85 125,678 -0.58(-1.22%)
May 12, 2010 46.77 47.74 46.77 47.42 172,232 +0.34(+0.72%)
May 11, 2010 47.47 47.61 46.86 47.09 156,225 -0.38(-0.81%)
May 10, 2010 46.45 47.51 46.45 47.47 239,333 +3.28(+7.42%)
May 07, 2010 42.84 45.09 42.53 44.19 351,690 +1.09(+2.53%)
May 06, 2010 44.21 44.42 41.08 43.10 404,281 -1.41(-3.16%)
May 05, 2010 44.66 44.98 44.19 44.51 399,019 -0.99(-2.17%)
May 04, 2010 47.52 47.52 45.34 45.49 160,325 -2.13(-4.47%)
May 03, 2010 47.27 47.72 46.74 47.62 134,268 +0.85(+1.82%)
Apr 30, 2010 46.98 47.20 46.63 46.77 78,406 -0.06(-0.13%)
Apr 29, 2010 46.66 47.13 46.32 46.83 160,751 +0.72(+1.57%)
Apr 28, 2010 45.79 46.61 45.40 46.11 154,287 +0.96(+2.13%)
Apr 27, 2010 46.25 46.25 45.12 45.15 239,152 -1.03(-2.23%)
Apr 26, 2010 46.35 46.61 46.00 46.18 111,475 -0.08(-0.16%)
Apr 23, 2010 45.66 46.25 45.31 46.25 189,455 +0.38(+0.84%)
Apr 22, 2010 45.58 45.99 44.98 45.87 215,891 +0.26(+0.58%)
Apr 21, 2010 45.87 46.10 45.18 45.60 201,517 -0.26(-0.56%)
Apr 20, 2010 46.15 46.37 45.80 45.86 119,158 -0.45(-0.97%)
Apr 19, 2010 46.32 46.45 45.63 46.31 124,227 +0.20(+0.44%)
Apr 16, 2010 46.60 46.65 45.78 46.11 182,574 -0.53(-1.13%)
Apr 15, 2010 46.92 47.08 46.55 46.63 129,431 -0.46(-0.97%)
Apr 14, 2010 46.82 47.11 46.63 47.09 111,474 +0.43(+0.92%)
Apr 13, 2010 46.83 47.01 46.15 46.66 138,540 +0.00(+0.00%)
Apr 12, 2010 47.37 47.44 46.45 46.66 130,438 -0.26(-0.54%)
Apr 09, 2010 47.05 47.35 46.73 46.92 132,713 -0.08(-0.18%)
Apr 08, 2010 47.72 47.72 46.94 47.00 291,874 -0.73(-1.53%)
Apr 07, 2010 48.10 48.10 47.45 47.73 194,025 -0.34(-0.70%)
Apr 06, 2010 47.17 48.19 47.17 48.07 160,514 +0.45(+0.95%)
Apr 05, 2010 47.00 48.04 47.00 47.62 157,973 +0.77(+1.65%)
Apr 01, 2010 46.42 46.85 46.85 46.85 376,435 +1.02(+2.22%)
Mar 31, 2010 46.28 46.38 45.69 45.83 176,068 -0.35(-0.77%)
Mar 30, 2010 46.43 46.47 45.99 46.18 252,157 -0.25(-0.53%)
Mar 29, 2010 45.94 46.44 45.44 46.43 142,635 +1.31(+2.90%)
Mar 26, 2010 45.31 45.44 44.75 45.12 164,191 -0.05(-0.12%)
Mar 25, 2010 46.36 46.52 45.09 45.18 187,753 -0.86(-1.86%)
Mar 24, 2010 47.12 47.12 45.91 46.03 172,609 -1.11(-2.36%)
Mar 23, 2010 46.76 47.31 46.63 47.15 87,645 +0.26(+0.56%)
Mar 22, 2010 45.63 47.03 45.14 46.88 143,809 +1.07(+2.33%)
Mar 19, 2010 46.85 46.85 45.54 45.82 174,273 -1.04(-2.22%)
Mar 18, 2010 47.38 47.64 46.66 46.85 176,514 -1.05(-2.20%)
Mar 17, 2010 47.38 48.00 47.04 47.91 143,005 +0.74(+1.58%)
Mar 16, 2010 46.97 47.33 46.71 47.16 124,228 +0.29(+0.61%)
Mar 15, 2010 46.81 46.94 46.75 46.88 55,126 -0.14(-0.30%)
Mar 12, 2010 46.98 47.15 46.72 47.02 201,958 +0.11(+0.24%)
Mar 11, 2010 47.06 47.13 46.66 46.91 191,670 -0.07(-0.14%)
Mar 10, 2010 46.89 47.73 46.70 46.97 210,937 +0.09(+0.19%)
Mar 09, 2010 45.94 47.09 45.88 46.88 241,363 +0.37(+0.80%)
Mar 08, 2010 47.10 47.35 46.45 46.51 261,223 -0.41(-0.88%)
Mar 05, 2010 46.76 47.09 46.46 46.92 224,881 +0.68(+1.47%)
Mar 04, 2010 47.01 47.01 45.86 46.24 228,334 -0.50(-1.07%)
Mar 03, 2010 46.83 47.66 46.36 46.74 225,721 -0.09(-0.19%)
Mar 02, 2010 47.28 47.47 46.82 46.83 257,893 +0.09(+0.19%)
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.