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 (%)
Sep 28, 2007 42.78 42.81 41.20 42.22 206,479 -0.30(-0.72%)
Sep 27, 2007 42.15 42.77 41.71 42.52 185,790 +0.45(+1.07%)
Sep 26, 2007 42.92 43.31 41.69 42.07 209,513 +0.01(+0.02%)
Sep 25, 2007 40.77 42.43 40.43 42.07 235,582 +0.97(+2.36%)
Sep 24, 2007 40.85 41.37 40.53 41.09 126,066 +0.72(+1.78%)
Sep 21, 2007 39.89 40.69 39.66 40.38 201,513 +1.33(+3.42%)
Sep 20, 2007 39.98 40.37 38.68 39.04 165,376 +0.07(+0.17%)
Sep 19, 2007 39.16 40.09 38.79 38.98 206,755 +0.05(+0.13%)
Sep 18, 2007 37.08 39.43 36.85 38.93 148,963 +2.57(+7.06%)
Sep 17, 2007 36.92 36.92 36.19 36.36 100,688 -0.95(-2.55%)
Sep 14, 2007 37.16 38.07 37.12 37.31 127,170 +0.03(+0.08%)
Sep 13, 2007 37.26 37.60 37.05 37.28 99,998 +0.40(+1.08%)
Sep 12, 2007 37.16 38.01 36.77 36.88 138,066 -0.07(-0.20%)
Sep 11, 2007 36.53 36.95 35.95 36.95 141,514 +0.88(+2.43%)
Sep 10, 2007 36.14 36.40 35.43 36.08 140,135 -0.22(-0.62%)
Sep 07, 2007 36.82 36.89 35.82 36.30 180,824 -0.54(-1.46%)
Sep 06, 2007 37.45 37.64 36.73 36.84 202,203 +0.12(+0.32%)
Sep 05, 2007 37.31 37.60 36.61 36.72 413,234 -1.02(-2.71%)
Sep 04, 2007 37.70 38.46 37.50 37.74 295,995 -0.57(-1.48%)
Aug 31, 2007 37.97 39.01 37.40 38.31 511,164 +1.49(+4.04%)
Aug 30, 2007 36.80 37.79 36.37 36.82 243,858 -0.95(-2.51%)
Aug 29, 2007 37.63 38.32 37.26 37.77 277,512 +0.96(+2.60%)
Aug 28, 2007 38.37 38.67 36.61 36.82 194,479 -2.49(-6.33%)
Aug 27, 2007 39.50 39.56 38.98 39.30 163,859 -0.27(-0.68%)
Aug 24, 2007 37.43 39.82 37.43 39.57 165,238 +1.57(+4.14%)
Aug 23, 2007 38.45 38.52 37.09 38.00 113,791 +0.51(+1.37%)
Aug 22, 2007 37.95 37.95 37.29 37.48 237,237 +1.31(+3.63%)
Aug 21, 2007 35.63 36.79 35.34 36.17 146,204 +0.63(+1.77%)
Aug 20, 2007 35.11 35.82 34.16 35.54 245,237 +1.25(+3.64%)
Aug 17, 2007 34.80 35.50 32.85 34.29 336,960 +1.10(+3.32%)
Aug 16, 2007 32.63 33.74 30.46 33.19 662,058 -2.74(-7.63%)
Aug 15, 2007 37.08 37.86 35.55 35.93 346,339 -4.34(-10.79%)
Aug 14, 2007 41.74 41.83 39.88 40.28 197,651 -1.62(-3.87%)
Aug 13, 2007 42.54 42.54 41.46 41.90 215,996 +0.32(+0.77%)
Aug 10, 2007 41.54 41.59 40.42 41.58 157,376 -1.20(-2.81%)
Aug 09, 2007 42.07 44.17 41.65 42.78 327,442 -0.57(-1.32%)
Aug 08, 2007 43.21 43.96 43.04 43.36 224,961 +1.38(+3.28%)
Aug 07, 2007 41.13 41.98 40.54 41.98 243,582 +1.64(+4.06%)
Aug 06, 2007 40.60 40.88 38.43 40.34 295,305 -0.11(-0.27%)
Aug 03, 2007 40.70 42.40 40.37 40.45 131,859 -1.95(-4.60%)
Aug 02, 2007 42.32 42.67 42.07 42.40 102,067 +1.28(+3.10%)
Aug 01, 2007 41.05 41.84 40.35 41.12 145,101 -0.41(-0.99%)
Jul 31, 2007 43.30 43.64 41.04 41.54 183,721 -0.67(-1.60%)
Jul 30, 2007 43.05 43.05 41.70 42.21 161,238 +0.73(+1.75%)
Jul 27, 2007 42.46 42.83 40.79 41.49 156,687 -0.02(-0.05%)
Jul 26, 2007 43.50 44.01 40.23 41.51 474,750 -3.73(-8.24%)
Jul 25, 2007 45.08 46.02 43.94 45.23 191,583 +0.46(+1.04%)
Jul 24, 2007 46.86 47.45 44.44 44.77 197,376 -2.99(-6.25%)
Jul 23, 2007 47.37 48.18 47.37 47.76 82,067 +0.67(+1.43%)
Jul 20, 2007 47.42 47.68 47.05 47.08 99,446 -0.51(-1.07%)
Jul 19, 2007 47.49 47.65 47.21 47.59 77,378 +0.54(+1.16%)
Jul 18, 2007 46.05 47.78 46.05 47.05 208,272 +0.74(+1.60%)
Jul 17, 2007 46.28 46.69 45.97 46.31 108,825 +0.52(+1.14%)
Jul 16, 2007 46.44 46.44 45.36 45.78 78,757 -0.71(-1.53%)
Jul 13, 2007 46.18 46.87 45.70 46.49 52,964 +0.40(+0.87%)
Jul 12, 2007 45.07 46.26 44.83 46.10 107,998 +1.40(+3.13%)
Jul 11, 2007 43.83 44.89 43.83 44.70 97,101 +0.65(+1.48%)
Jul 10, 2007 44.59 44.62 43.75 44.04 88,550 -0.85(-1.89%)
Jul 09, 2007 45.82 45.82 44.77 44.89 55,171 -0.06(-0.13%)
Jul 06, 2007 45.15 45.15 44.17 44.95 111,032 +0.31(+0.70%)
Jul 05, 2007 45.20 45.20 43.73 44.64 141,239 -0.83(-1.83%)
Jul 03, 2007 45.55 46.26 45.44 45.47 62,205 +0.07(+0.14%)
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.