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, 2010 59.93 60.33 59.57 59.98 98,491 -0.08(-0.13%)
Dec 30, 2010 59.55 60.32 59.39 60.06 235,155 +1.40(+2.38%)
Dec 29, 2010 57.78 58.73 57.51 58.66 170,617 +1.22(+2.12%)
Dec 28, 2010 57.56 57.78 57.37 57.44 53,646 +0.06(+0.11%)
Dec 27, 2010 57.49 57.62 57.24 57.38 51,909 +0.02(+0.03%)
Dec 23, 2010 57.03 57.52 56.93 57.36 66,954 +0.17(+0.30%)
Dec 22, 2010 56.89 57.20 56.67 57.19 75,167 +0.07(+0.12%)
Dec 21, 2010 56.96 57.29 56.68 57.12 123,364 +1.05(+1.88%)
Dec 20, 2010 56.64 56.93 55.63 56.07 178,110 -1.26(-2.19%)
Dec 17, 2010 56.67 57.32 56.51 57.32 119,002 +0.37(+0.66%)
Dec 16, 2010 56.84 57.00 56.50 56.95 108,950 +0.66(+1.17%)
Dec 15, 2010 56.45 56.71 56.03 56.29 116,996 -0.53(-0.93%)
Dec 14, 2010 56.68 56.86 56.23 56.82 105,532 +0.45(+0.80%)
Dec 13, 2010 55.95 56.50 55.86 56.37 97,087 +0.43(+0.77%)
Dec 10, 2010 56.18 56.25 55.20 55.94 138,061 -0.20(-0.35%)
Dec 09, 2010 56.69 56.74 55.62 56.14 112,179 -0.72(-1.26%)
Dec 08, 2010 57.46 57.46 56.32 56.86 99,259 -0.22(-0.38%)
Dec 07, 2010 57.77 57.78 56.87 57.07 122,826 -0.62(-1.08%)
Dec 06, 2010 57.71 58.08 57.39 57.70 152,628 -0.33(-0.57%)
Dec 03, 2010 56.38 58.17 56.38 58.03 251,766 +1.59(+2.82%)
Dec 02, 2010 56.46 56.50 56.13 56.43 165,621 +0.21(+0.38%)
Dec 01, 2010 56.11 56.54 55.85 56.22 163,930 +0.77(+1.39%)
Nov 30, 2010 54.47 55.84 54.47 55.45 141,153 +0.45(+0.81%)
Nov 29, 2010 55.04 55.12 54.16 55.00 184,876 -0.30(-0.55%)
Nov 26, 2010 55.11 55.37 54.96 55.31 55,820 -0.22(-0.39%)
Nov 24, 2010 55.32 55.53 55.53 55.53 224,645 +0.45(+0.81%)
Nov 23, 2010 55.65 55.65 54.57 55.08 126,912 -0.77(-1.38%)
Nov 22, 2010 55.71 56.26 55.11 55.86 183,036 -0.27(-0.47%)
Nov 19, 2010 55.72 56.14 55.40 56.12 83,259 +0.23(+0.41%)
Nov 18, 2010 55.97 56.17 55.40 55.89 117,833 +0.51(+0.92%)
Nov 17, 2010 55.04 55.58 54.86 55.39 120,648 +0.61(+1.11%)
Nov 16, 2010 55.28 55.62 54.37 54.78 347,725 -1.78(-3.15%)
Nov 15, 2010 56.56 56.56 56.07 56.56 80,508 +0.70(+1.26%)
Nov 12, 2010 56.00 56.31 55.68 55.86 130,418 -0.16(-0.29%)
Nov 11, 2010 55.83 56.45 55.60 56.02 178,144 -1.40(-2.43%)
Nov 10, 2010 57.42 57.63 56.52 57.42 176,838 +1.06(+1.88%)
Nov 09, 2010 56.64 57.13 56.11 56.36 142,789 -0.45(-0.78%)
Nov 08, 2010 56.13 56.94 56.07 56.80 109,356 -0.26(-0.45%)
Nov 05, 2010 57.07 57.15 56.61 57.06 98,226 -0.34(-0.58%)
Nov 04, 2010 56.70 57.39 56.57 57.39 167,539 +1.15(+2.04%)
Nov 03, 2010 56.38 56.70 55.52 56.25 249,014 -1.03(-1.80%)
Nov 02, 2010 56.62 57.37 56.61 57.28 86,709 +1.08(+1.92%)
Nov 01, 2010 56.01 56.54 56.01 56.20 128,935 +0.11(+0.19%)
Oct 29, 2010 56.29 56.71 55.96 56.09 93,257 -0.20(-0.36%)
Oct 28, 2010 56.95 56.95 56.12 56.29 102,092 -0.24(-0.43%)
Oct 27, 2010 56.16 56.54 55.97 56.54 119,230 +0.61(+1.09%)
Oct 25, 2010 56.41 56.78 55.77 55.93 267,890 -0.31(-0.56%)
Oct 22, 2010 57.04 57.04 56.06 56.24 89,338 -0.66(-1.15%)
Oct 21, 2010 56.75 57.21 56.29 56.89 250,127 -0.33(-0.57%)
Oct 20, 2010 56.48 57.38 56.48 57.22 287,108 +0.87(+1.54%)
Oct 19, 2010 56.50 57.06 55.86 56.36 353,849 -1.05(-1.82%)
Oct 18, 2010 57.19 57.92 57.14 57.40 323,634 -0.37(-0.65%)
Oct 15, 2010 57.85 58.02 57.37 57.78 275,940 +0.43(+0.75%)
Oct 14, 2010 57.59 57.80 56.81 57.35 221,137 -0.28(-0.49%)
Oct 13, 2010 57.86 58.17 57.46 57.63 468,909 -0.18(-0.31%)
Oct 12, 2010 57.80 57.82 56.89 57.81 121,806 +0.45(+0.79%)
Oct 11, 2010 57.16 57.53 57.12 57.35 115,202 +0.29(+0.51%)
Oct 08, 2010 57.07 57.28 56.48 57.07 189,913 +0.26(+0.45%)
Oct 07, 2010 57.87 57.87 56.51 56.81 3,004 -0.72(-1.25%)
Oct 06, 2010 57.89 57.89 57.23 57.53 181,116 -0.02(-0.04%)
Oct 05, 2010 56.78 57.91 56.75 57.55 353,990 +1.09(+1.94%)
Oct 04, 2010 56.07 56.57 55.64 56.46 262,212 +0.55(+0.99%)
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.