Skip to main content
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 (%)
Dec 31, 2008 27.09 28.61 27.09 28.33 114,791 +0.85(+3.09%)
Dec 30, 2008 28.66 28.66 27.46 27.48 337,234 +0.15(+0.53%)
Dec 29, 2008 27.83 28.08 27.23 27.33 191,145 -1.15(-4.02%)
Dec 26, 2008 28.64 28.65 27.88 28.48 121,574 +0.06(+0.20%)
Dec 24, 2008 28.56 28.73 28.19 28.42 124,311 -0.29(-1.01%)
Dec 23, 2008 29.15 29.28 28.42 28.71 190,006 -0.25(-0.88%)
Dec 22, 2008 29.44 29.66 28.71 28.96 104,006 -1.20(-3.99%)
Dec 19, 2008 29.62 30.63 29.62 30.17 189,174 +0.73(+2.49%)
Dec 18, 2008 30.10 30.37 29.00 29.44 123,353 +0.01(+0.02%)
Dec 17, 2008 30.10 30.39 29.36 29.43 149,312 -2.16(-6.84%)
Dec 16, 2008 29.42 32.21 29.28 31.59 168,508 +2.02(+6.84%)
Dec 15, 2008 29.76 30.08 29.04 29.57 126,792 -0.78(-2.56%)
Dec 12, 2008 29.59 30.49 29.03 30.34 174,380 +1.02(+3.49%)
Dec 11, 2008 29.22 30.93 29.00 29.32 273,345 -0.27(-0.91%)
Dec 10, 2008 30.17 30.68 29.30 29.59 115,127 +0.08(+0.27%)
Dec 09, 2008 30.38 31.08 29.14 29.51 159,641 -1.17(-3.81%)
Dec 08, 2008 32.20 32.89 30.28 30.68 163,852 -0.78(-2.49%)
Dec 05, 2008 29.57 31.90 29.01 31.46 158,751 +1.01(+3.31%)
Dec 04, 2008 31.15 31.60 29.41 30.45 161,856 -0.83(-2.64%)
Dec 03, 2008 30.04 31.49 29.82 31.28 153,107 +0.01(+0.05%)
Dec 02, 2008 29.84 31.26 29.45 31.26 150,772 +2.31(+7.99%)
Dec 01, 2008 29.73 30.33 28.83 28.95 192,143 -2.57(-8.14%)
Nov 28, 2008 32.46 32.74 31.27 31.52 108,378 -1.83(-5.50%)
Nov 26, 2008 31.49 33.54 31.16 33.35 188,516 +1.86(+5.92%)
Nov 25, 2008 32.47 32.73 30.98 31.49 262,039 +0.02(+0.07%)
Nov 24, 2008 31.18 32.62 31.07 31.47 285,210 +0.48(+1.54%)
Nov 21, 2008 29.10 31.41 28.26 30.99 306,582 +3.24(+11.68%)
Nov 20, 2008 28.75 30.70 27.20 27.75 312,941 -1.98(-6.66%)
Nov 19, 2008 30.63 31.16 29.47 29.73 271,090 -1.84(-5.83%)
Nov 18, 2008 31.44 32.08 30.45 31.57 242,834 +0.79(+2.57%)
Nov 17, 2008 29.60 32.25 28.73 30.78 339,502 +1.54(+5.26%)
Nov 14, 2008 29.31 31.07 29.23 29.24 301,379 -0.86(-2.87%)
Nov 13, 2008 28.64 30.16 26.83 30.10 420,824 +2.10(+7.51%)
Nov 12, 2008 28.46 28.96 27.55 28.00 234,648 -1.78(-5.97%)
Nov 11, 2008 29.65 30.71 28.77 29.78 166,509 -0.23(-0.77%)
Nov 10, 2008 31.03 31.78 28.89 30.01 160,972 -1.49(-4.74%)
Nov 07, 2008 30.90 31.83 30.38 31.50 151,567 +1.54(+5.15%)
Nov 06, 2008 31.16 31.75 28.88 29.96 208,130 -0.92(-2.98%)
Nov 05, 2008 32.44 33.14 30.59 30.88 195,983 -3.12(-9.19%)
Nov 04, 2008 33.44 35.53 33.35 34.00 139,668 +1.60(+4.92%)
Nov 03, 2008 31.63 32.63 30.87 32.41 110,958 +0.67(+2.10%)
Oct 31, 2008 32.69 33.26 31.49 31.74 109,170 -2.15(-6.35%)
Oct 30, 2008 33.26 34.16 32.30 33.89 169,522 +2.76(+8.85%)
Oct 29, 2008 30.02 32.01 29.02 31.14 244,231 +1.24(+4.15%)
Oct 28, 2008 27.51 29.90 26.36 29.90 277,147 +4.33(+16.93%)
Oct 27, 2008 26.55 27.12 25.38 25.57 276,165 -1.40(-5.19%)
Oct 24, 2008 26.02 27.38 25.37 26.97 194,096 -1.17(-4.15%)
Oct 23, 2008 26.82 28.92 26.52 28.14 253,300 +0.80(+2.94%)
Oct 22, 2008 27.83 28.50 26.53 27.33 394,468 -2.91(-9.64%)
Oct 21, 2008 31.55 31.69 29.91 30.25 256,988 -3.13(-9.38%)
Oct 20, 2008 32.23 33.38 31.97 33.38 109,722 +1.77(+5.60%)
Oct 17, 2008 31.90 34.32 31.04 31.61 132,429 -0.96(-2.96%)
Oct 16, 2008 30.18 32.98 29.17 32.57 240,416 +2.92(+9.85%)
Oct 15, 2008 32.78 32.78 29.47 29.65 251,747 -4.61(-13.46%)
Oct 14, 2008 35.94 36.25 32.07 34.26 330,516 +1.18(+3.57%)
Oct 13, 2008 27.56 34.11 27.56 33.08 337,524 +6.19(+23.03%)
Oct 10, 2008 26.83 31.72 25.49 26.89 571,047 -1.38(-4.90%)
Oct 09, 2008 31.17 32.26 27.44 28.28 508,908 -0.72(-2.50%)
Oct 08, 2008 31.18 31.47 28.28 29.00 630,273 -4.39(-13.14%)
Oct 07, 2008 36.24 36.24 32.63 33.39 248,372 -2.08(-5.87%)
Oct 06, 2008 36.25 37.19 33.35 35.47 346,561 -3.23(-8.34%)
Oct 03, 2008 39.20 41.11 38.35 38.69 231,716 -0.38(-0.98%)
Oct 02, 2008 40.30 40.35 38.34 39.08 209,044 -2.26(-5.47%)
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.