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 (%)
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%)
Mar 01, 2010 46.05 46.75 45.88 46.74 146,833 +1.46(+3.23%)
Feb 26, 2010 44.81 45.50 44.49 45.28 88,090 +0.49(+1.10%)
Feb 25, 2010 44.19 44.96 43.88 44.78 107,423 -0.27(-0.60%)
Feb 24, 2010 45.54 45.55 44.75 45.05 60,684 -0.19(-0.42%)
Feb 23, 2010 45.65 45.89 45.10 45.24 116,400 -0.62(-1.34%)
Feb 22, 2010 46.74 46.84 45.53 45.86 93,834 -0.38(-0.83%)
Feb 19, 2010 46.31 46.87 46.08 46.24 117,736 -0.54(-1.15%)
Feb 18, 2010 46.22 46.80 45.78 46.78 100,539 +0.76(+1.65%)
Feb 17, 2010 46.42 46.62 45.91 46.02 152,382 -0.24(-0.52%)
Feb 16, 2010 46.48 46.66 46.03 46.26 79,731 +0.85(+1.87%)
Feb 12, 2010 44.48 45.41 45.41 45.41 374,200 +0.39(+0.87%)
Feb 11, 2010 43.98 45.20 43.55 45.02 92,529 +0.49(+1.09%)
Feb 10, 2010 44.59 44.77 43.80 44.53 123,941 +0.71(+1.62%)
Feb 09, 2010 43.83 44.23 43.32 43.82 118,258 +1.52(+3.58%)
Feb 08, 2010 42.32 43.11 42.00 42.30 112,074 -0.33(-0.78%)
Feb 05, 2010 42.80 42.88 41.44 42.64 213,468 +0.37(+0.87%)
Feb 04, 2010 43.17 43.50 42.12 42.27 227,737 -1.20(-2.75%)
Feb 03, 2010 43.73 44.24 43.25 43.46 296,244 -0.71(-1.61%)
Feb 02, 2010 44.20 44.41 43.68 44.17 89,546 +0.30(+0.69%)
Feb 01, 2010 42.86 43.99 42.46 43.87 95,126 +1.03(+2.40%)
Jan 29, 2010 43.30 43.70 42.49 42.84 230,994 -0.23(-0.54%)
Jan 28, 2010 43.31 43.43 42.78 43.07 150,720 -0.12(-0.27%)
Jan 27, 2010 43.50 43.72 42.59 43.19 132,588 -0.22(-0.52%)
Jan 26, 2010 44.31 44.31 43.06 43.41 135,392 -0.47(-1.07%)
Jan 25, 2010 43.68 44.22 43.51 43.88 99,329 +0.39(+0.90%)
Jan 22, 2010 43.68 44.25 43.04 43.49 143,788 -0.44(-0.99%)
Jan 21, 2010 44.94 44.98 43.65 43.93 149,814 -1.30(-2.89%)
Jan 20, 2010 44.92 45.30 44.09 45.23 179,888 -0.30(-0.65%)
Jan 19, 2010 45.00 45.95 44.43 45.53 225,705 -0.04(-0.08%)
Jan 15, 2010 46.36 45.57 45.57 45.57 427,717 -0.75(-1.61%)
Jan 14, 2010 46.42 46.64 46.19 46.31 134,956 -0.40(-0.85%)
Jan 13, 2010 47.28 47.57 46.41 46.71 170,670 -0.75(-1.59%)
Jan 12, 2010 47.03 48.00 46.84 47.47 117,949 -0.06(-0.12%)
Jan 11, 2010 46.88 47.71 46.73 47.52 171,831 +0.31(+0.66%)
Jan 08, 2010 45.54 47.31 45.49 47.21 183,380 +1.54(+3.37%)
Jan 07, 2010 46.32 46.32 45.49 45.68 179,424 -0.99(-2.13%)
Jan 06, 2010 46.45 47.09 46.36 46.67 128,299 +0.36(+0.77%)
Jan 05, 2010 46.88 47.13 46.10 46.31 180,606 -0.49(-1.04%)
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.