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 )

5.570 USD +0.060 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.460 8.700 8.360 8.690 232,300 +0.17(+2.00%)
Nov 29, 2005 8.500 8.630 8.500 8.520 167,100 +0.06(+0.71%)
Nov 28, 2005 8.600 8.680 8.370 8.460 268,900 +0.10(+1.20%)
Nov 25, 2005 8.310 8.450 8.310 8.360 300,100 +0.31(+3.85%)
Nov 23, 2005 7.770 8.050 7.770 8.050 518,700 +0.29(+3.74%)
Nov 22, 2005 7.490 7.820 7.480 7.760 394,500 +0.06(+0.78%)
Nov 21, 2005 7.760 7.860 7.650 7.700 358,100 +0.00(+0.00%)
Nov 18, 2005 7.790 7.820 7.570 7.700 715,200 -0.10(-1.28%)
Nov 17, 2005 7.770 7.940 7.770 7.800 881,900 +0.30(+4.00%)
Nov 16, 2005 7.680 7.790 7.280 7.500 740,100 -0.18(-2.34%)
Nov 15, 2005 7.650 7.770 7.621 7.680 90,700 +0.03(+0.39%)
Nov 14, 2005 7.700 7.842 7.540 7.650 182,800 -0.29(-3.65%)
Nov 11, 2005 7.940 8.110 7.580 7.940 295,900 -0.03(-0.38%)
Nov 10, 2005 7.850 8.050 7.840 7.970 453,800 +0.16(+2.05%)
Nov 09, 2005 7.990 8.080 7.770 7.810 250,500 -0.11(-1.39%)
Nov 08, 2005 7.920 8.040 7.780 7.920 199,200 -0.09(-1.12%)
Nov 07, 2005 8.050 8.210 7.900 8.010 257,100 +0.11(+1.39%)
Nov 04, 2005 7.950 8.100 7.734 7.900 239,600 +0.00(+0.00%)
Nov 03, 2005 7.820 7.930 7.740 7.900 251,700 +0.12(+1.54%)
Nov 02, 2005 7.700 7.840 7.560 7.780 213,500 +0.18(+2.37%)
Nov 01, 2005 7.390 7.700 7.390 7.600 304,600 +0.22(+2.98%)
Oct 31, 2005 7.280 7.620 7.260 7.380 286,400 +0.19(+2.64%)
Oct 28, 2005 7.150 7.250 6.920 7.190 488,600 +0.02(+0.28%)
Oct 27, 2005 7.200 7.350 7.120 7.170 538,500 -0.30(-4.02%)
Oct 26, 2005 7.450 7.700 7.370 7.470 306,400 -0.08(-1.06%)
Oct 25, 2005 7.860 7.960 7.410 7.550 632,700 -0.21(-2.71%)
Oct 24, 2005 7.750 7.870 7.530 7.760 270,200 +0.04(+0.52%)
Oct 21, 2005 7.510 7.780 7.510 7.720 242,700 +0.17(+2.25%)
Oct 20, 2005 8.100 8.200 7.450 7.550 420,000 -0.27(-3.45%)
Oct 19, 2005 7.990 8.040 7.770 7.820 885,100 -0.27(-3.34%)
Oct 18, 2005 8.400 8.400 8.030 8.090 508,300 -0.21(-2.53%)
Oct 17, 2005 8.350 8.500 8.210 8.300 341,200 +0.22(+2.72%)
Oct 14, 2005 7.870 8.090 7.630 8.080 613,300 +0.23(+2.93%)
Oct 13, 2005 7.480 7.890 7.442 7.850 568,300 +0.47(+6.37%)
Oct 12, 2005 7.900 7.930 7.300 7.380 347,300 -0.52(-6.58%)
Oct 11, 2005 7.580 8.050 7.580 7.900 870,900 +0.38(+5.05%)
Oct 10, 2005 7.530 7.640 7.420 7.520 527,200 +0.02(+0.27%)
Oct 07, 2005 7.220 7.550 7.220 7.500 1,206,000 +0.50(+7.14%)
Oct 06, 2005 6.900 7.210 6.890 7.000 1,546,500 -0.13(-1.82%)
Oct 05, 2005 7.340 7.350 7.050 7.130 482,800 -0.31(-4.17%)
Oct 04, 2005 7.810 7.840 7.300 7.440 956,200 -0.36(-4.62%)
Oct 03, 2005 7.770 7.960 7.610 7.800 672,200 +0.08(+1.04%)
Sep 30, 2005 7.550 7.750 7.500 7.720 2,048,300 +0.22(+2.93%)
Sep 29, 2005 7.080 7.510 7.070 7.500 1,698,500 +0.48(+6.84%)
Sep 28, 2005 6.900 7.070 6.880 7.020 2,044,700 +0.10(+1.45%)
Sep 27, 2005 6.940 6.960 6.850 6.920 241,800 +0.01(+0.14%)
Sep 26, 2005 6.870 6.980 6.850 6.910 3,755,200 +0.04(+0.58%)
Sep 23, 2005 6.870 6.950 6.830 6.870 969,100 -0.02(-0.29%)
Sep 22, 2005 6.950 6.990 6.820 6.890 357,600 -0.05(-0.72%)
Sep 21, 2005 6.900 7.000 6.820 6.940 753,300 +0.14(+2.06%)
Sep 20, 2005 6.920 6.990 6.750 6.800 783,100 -0.02(-0.29%)
Sep 19, 2005 6.860 6.900 6.790 6.820 427,600 -0.03(-0.44%)
Sep 16, 2005 6.900 6.950 6.800 6.850 752,300 +0.04(+0.59%)
Sep 15, 2005 6.740 6.930 6.730 6.810 468,800 +0.25(+3.81%)
Sep 14, 2005 6.310 6.590 6.310 6.560 357,200 +0.27(+4.29%)
Sep 13, 2005 6.140 6.350 6.090 6.290 227,800 +0.15(+2.44%)
Sep 12, 2005 6.020 6.230 6.020 6.140 103,900 -0.11(-1.76%)
Sep 09, 2005 5.940 6.250 5.920 6.250 231,200 +0.31(+5.22%)
Sep 08, 2005 5.920 5.980 5.910 5.940 146,000 +0.02(+0.34%)
Sep 07, 2005 5.900 5.980 5.820 5.920 173,100 +0.00(+0.00%)
Sep 06, 2005 5.980 6.000 5.900 5.920 193,200 -0.03(-0.50%)
Sep 02, 2005 5.840 5.950 5.810 5.950 399,300 +0.21(+3.66%)
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.