Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Companhia Paranaense DE Energia [Copel] ADR (NY: ELP )

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.447 2.450 2.347 2.412 1,197,018 -0.02(-0.85%)
Oct 30, 2018 2.330 2.437 2.323 2.433 1,276,023 +0.09(+3.67%)
Oct 29, 2018 2.474 2.485 2.333 2.347 2,322,481 -0.05(-2.01%)
Oct 26, 2018 2.333 2.395 2.320 2.395 1,997,727 +0.08(+3.42%)
Oct 25, 2018 2.271 2.340 2.258 2.316 1,008,482 +0.07(+3.06%)
Oct 24, 2018 2.337 2.337 2.244 2.247 1,124,361 -0.08(-3.54%)
Oct 23, 2018 2.320 2.357 2.297 2.330 1,183,994 -0.02(-1.02%)
Oct 22, 2018 2.354 2.375 2.326 2.354 1,401,768 +0.05(+2.24%)
Oct 19, 2018 2.292 2.311 2.261 2.302 1,286,391 +0.03(+1.36%)
Oct 18, 2018 2.330 2.330 2.261 2.271 1,480,114 -0.07(-2.80%)
Oct 17, 2018 2.306 2.378 2.285 2.337 1,800,764 -0.00(-0.15%)
Oct 16, 2018 2.412 2.419 2.328 2.340 2,199,255 -0.02(-0.87%)
Oct 15, 2018 2.326 2.409 2.320 2.361 1,688,273 +0.03(+1.18%)
Oct 12, 2018 2.326 2.338 2.261 2.333 881,034 +0.05(+2.11%)
Oct 11, 2018 2.323 2.368 2.285 2.285 2,430,227 -0.00(-0.15%)
Oct 10, 2018 2.344 2.364 2.268 2.289 2,629,329 -0.10(-4.04%)
Oct 09, 2018 2.368 2.412 2.340 2.385 1,682,412 +0.04(+1.76%)
Oct 08, 2018 2.333 2.386 2.306 2.344 3,523,756 +0.22(+10.19%)
Oct 05, 2018 2.134 2.151 2.085 2.127 1,141,973 +0.03(+1.64%)
Oct 04, 2018 2.061 2.120 2.024 2.092 1,922,621 +0.04(+1.84%)
Oct 03, 2018 2.151 2.158 2.041 2.055 1,805,492 +0.07(+3.29%)
Oct 02, 2018 1.903 2.005 1.903 1.989 1,886,101 +0.18(+10.10%)
Oct 01, 2018 1.814 1.821 1.779 1.807 970,625 -0.01(-0.38%)
Sep 28, 2018 1.807 1.848 1.807 1.814 1,031,263 -0.01(-0.75%)
Sep 27, 2018 1.803 1.858 1.796 1.827 1,029,932 +0.04(+2.51%)
Sep 26, 2018 1.824 1.834 1.779 1.783 1,058,801 -0.03(-1.71%)
Sep 25, 2018 1.772 1.824 1.762 1.814 1,146,596 +0.01(+0.38%)
Sep 24, 2018 1.876 1.886 1.803 1.807 707,738 -0.07(-3.85%)
Sep 21, 2018 1.841 1.910 1.838 1.879 1,382,282 +0.03(+1.49%)
Sep 20, 2018 1.827 1.884 1.814 1.851 2,343,129 +0.06(+3.46%)
Sep 19, 2018 1.772 1.807 1.759 1.790 795,325 +0.01(+0.77%)
Sep 18, 2018 1.752 1.790 1.726 1.776 1,070,575 +0.02(+0.98%)
Sep 17, 2018 1.669 1.765 1.669 1.759 1,213,708 +0.08(+4.93%)
Sep 14, 2018 1.666 1.686 1.638 1.676 508,221 +0.02(+1.25%)
Sep 13, 2018 1.690 1.693 1.645 1.655 911,138 -0.04(-2.63%)
Sep 12, 2018 1.717 1.728 1.697 1.700 692,422 +0.01(+0.61%)
Sep 11, 2018 1.714 1.721 1.686 1.690 888,859 -0.07(-3.73%)
Sep 10, 2018 1.769 1.783 1.729 1.755 1,006,145 -0.01(-0.39%)
Sep 07, 2018 1.779 1.803 1.729 1.762 808,389 +0.02(+1.39%)
Sep 06, 2018 1.700 1.745 1.683 1.738 1,007,517 +0.03(+1.81%)
Sep 05, 2018 1.686 1.726 1.679 1.707 961,945 +0.01(+0.81%)
Sep 04, 2018 1.679 1.721 1.676 1.693 1,046,167 -0.04(-2.57%)
Aug 31, 2018 1.738 1.738 1.738 0 +0.07(+3.91%)
Aug 30, 2018 1.690 1.697 1.648 1.673 930,423 -0.04(-2.21%)
Aug 29, 2018 1.686 1.738 1.676 1.710 1,025,512 +0.05(+2.90%)
Aug 28, 2018 1.697 1.697 1.641 1.662 1,083,701 -0.04(-2.62%)
Aug 27, 2018 1.645 1.717 1.645 1.707 1,309,626 +0.08(+5.08%)
Aug 24, 2018 1.662 1.676 1.617 1.624 1,422,382 -0.03(-1.67%)
Aug 23, 2018 1.721 1.721 1.652 1.652 1,249,920 -0.09(-4.95%)
Aug 22, 2018 1.704 1.747 1.676 1.738 2,058,080 +0.00(+0.00%)
Aug 21, 2018 1.821 1.834 1.726 1.738 1,307,716 -0.10(-5.61%)
Aug 20, 2018 1.831 1.848 1.814 1.841 944,005 +0.01(+0.38%)
Aug 17, 2018 1.814 1.860 1.810 1.834 2,218,858 -0.01(-0.56%)
Aug 16, 2018 1.807 1.862 1.796 1.845 2,099,529 +0.06(+3.28%)
Aug 15, 2018 1.803 1.814 1.779 1.786 2,803,598 +0.01(+0.58%)
Aug 14, 2018 1.741 1.793 1.724 1.776 1,395,003 +0.05(+2.79%)
Aug 13, 2018 1.676 1.728 1.673 1.728 1,784,463 +0.01(+0.80%)
Aug 10, 2018 1.734 1.741 1.704 1.714 2,772,700 -0.10(-5.50%)
Aug 09, 2018 1.851 1.851 1.783 1.814 1,642,001 -0.06(-2.95%)
Aug 08, 2018 1.917 1.931 1.862 1.869 1,116,333 -0.03(-1.45%)
Aug 07, 2018 1.975 1.975 1.896 1.896 1,383,517 -0.08(-3.84%)
Aug 06, 2018 1.968 1.986 1.962 1.972 705,736 +0.01(+0.53%)
Aug 03, 2018 1.934 1.968 1.917 1.962 567,499 +0.05(+2.70%)
Aug 02, 2018 1.900 1.927 1.879 1.910 521,626 +0.00(+0.18%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.