Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:52PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

CPFL Energia S.A. (CPL)

At 4:03PM ET: 58.17   0.46 (0.80%)

MORE ON CPL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 57.87 58.18 57.05 57.71 58,300 57.71 19-Nov-09 58.24 58.96 57.05 57.74 96,300 57.74 18-Nov-09 60.00 60.00 57.83 58.18 91,300 58.18 17-Nov-09 58.35 58.58 57.46 58.48 125,200 58.48 16-Nov-09 57.91 58.25 56.95 58.22 148,700 58.22 13-Nov-09 55.41 56.78 55.29 56.25 88,300 56.25 12-Nov-09 58.06 58.06 55.00 55.88 125,900 55.88 11-Nov-09 57.85 58.10 56.93 57.41 94,800 57.41 10-Nov-09 56.99 57.50 56.25 57.44 116,200 57.44 9-Nov-09 57.05 57.36 56.54 57.04 97,600 57.04 6-Nov-09 55.51 55.86 55.00 55.86 96,200 55.86 5-Nov-09 55.48 55.48 54.30 55.47 73,000 55.47 4-Nov-09 53.66 54.55 53.38 53.79 136,300 53.79 3-Nov-09 52.56 53.48 51.74 53.33 114,100 53.33 2-Nov-09 53.94 53.94 51.85 52.69 94,200 52.69 30-Oct-09 54.89 54.89 51.85 52.28 254,400 52.28 29-Oct-09 53.96 55.70 53.52 55.48 78,900 55.48 28-Oct-09 55.14 55.49 53.00 53.43 292,400 53.43 27-Oct-09 55.41 55.81 54.75 54.77 77,300 54.77 26-Oct-09 56.42 57.42 54.75 55.45 119,500 55.45 23-Oct-09 57.75 57.75 56.32 56.53 94,100 56.53 22-Oct-09 58.51 58.51 56.16 57.23 69,500 57.23 21-Oct-09 57.34 58.93 56.55 57.31 107,300 57.31 20-Oct-09 58.46 58.46 55.77 57.39 175,800 57.39 19-Oct-09 59.73 60.47 58.97 59.64 115,900 59.64 16-Oct-09 58.47 60.85 58.31 60.27 98,600 60.27 15-Oct-09 59.31 60.03 58.99 59.74 66,500 59.74 14-Oct-09 58.75 59.90 58.75 59.88 103,500 59.88 13-Oct-09 57.64 58.74 57.36 58.67 90,000 58.67 12-Oct-09 57.65 58.90 57.63 58.33 73,600 58.33 9-Oct-09 56.74 57.95 56.46 57.31 97,100 57.31 8-Oct-09 56.54 56.67 55.94 56.67 57,200 56.67 7-Oct-09 55.98 56.44 55.42 56.32 54,300 56.32 6-Oct-09 56.18 56.84 55.58 56.39 114,800 56.39 5-Oct-09 54.77 55.79 54.58 55.79 132,100 55.79 2-Oct-09 52.83 54.35 52.70 54.15 124,900 54.15 1-Oct-09 54.20 54.40 53.09 53.30 62,600 53.30 30-Sep-09 54.23 54.67 53.94 54.01 88,500 54.01 29-Sep-09 53.85 54.04 53.37 53.76 63,100 53.76 28-Sep-09 53.88 54.25 53.67 53.90 54,900 53.90 25-Sep-09 52.75 54.00 52.70 53.89 95,300 53.89 24-Sep-09 53.46 53.50 52.43 52.73 70,900 52.73 23-Sep-09 53.80 54.36 53.00 53.18 101,800 53.18 22-Sep-09 53.71 54.07 53.30 53.76 80,000 53.76 21-Sep-09 54.26 54.26 53.13 53.59 89,500 53.59 18-Sep-09 54.78 54.78 53.56 53.56 133,000 53.56 17-Sep-09 54.01 54.50 53.49 53.82 138,100 53.82 16-Sep-09 54.04 54.26 53.68 54.21 129,900 54.21 15-Sep-09 53.33 53.89 53.00 53.40 122,300 53.40 14-Sep-09 53.02 53.56 52.70 53.37 69,400 53.37 11-Sep-09 52.91 53.71 52.75 53.02 84,500 53.02 10-Sep-09 52.53 53.29 52.39 53.09 86,300 53.09 9-Sep-09 53.32 53.62 52.11 52.27 128,900 52.27 8-Sep-09 53.15 53.43 52.40 52.88 104,400 52.88 4-Sep-09 52.04 52.52 51.85 52.35 99,600 52.35 3-Sep-09 51.74 52.05 51.30 51.85 89,200 51.85 2-Sep-09 51.54 52.02 51.23 51.73 77,900 51.73 1-Sep-09 52.32 52.99 51.51 51.68 109,600 51.68 31-Aug-09 51.97 52.92 51.61 52.34 103,400 52.34 28-Aug-09 54.24 54.24 51.75 51.85 130,100 51.85 27-Aug-09 52.78 53.32 51.85 53.05 71,500 53.05 26-Aug-09 52.19 52.76 51.61 52.59 91,100 52.59 25-Aug-09 54.90 54.90 51.34 51.66 276,700 51.66 24-Aug-09 54.45 54.67 53.31 53.45 125,600 53.45 21-Aug-09 53.38 54.42 53.29 54.32 102,300 54.32 20-Aug-09 52.69 53.42 52.50 52.95 126,100 52.95 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions