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 )

5.880 USD +0.070 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.410 8.480 8.300 8.300 330,000 -0.05(-0.60%)
Nov 29, 2018 8.420 8.470 8.285 8.350 513,625 -0.07(-0.83%)
Nov 28, 2018 8.340 8.455 8.205 8.420 809,869 +0.22(+2.68%)
Nov 27, 2018 7.670 8.350 7.650 8.200 1,195,574 +0.65(+8.61%)
Nov 26, 2018 7.610 7.650 7.470 7.550 627,257 +0.06(+0.80%)
Nov 23, 2018 7.600 7.605 7.475 7.490 199,000 +0.00(+0.00%)
Nov 21, 2018 7.490 7.490 7.490 0 +0.10(+1.35%)
Nov 20, 2018 7.460 7.480 7.320 7.390 436,259 -0.18(-2.38%)
Nov 19, 2018 7.560 7.650 7.530 7.570 306,253 -0.04(-0.53%)
Nov 16, 2018 7.580 7.650 7.560 7.610 408,700 +0.06(+0.79%)
Nov 15, 2018 7.400 7.600 7.370 7.550 386,287 +0.09(+1.21%)
Nov 14, 2018 7.520 7.550 7.290 7.460 554,513 +0.18(+2.47%)
Nov 13, 2018 7.160 7.310 7.120 7.280 328,536 +0.05(+0.69%)
Nov 12, 2018 7.340 7.390 7.210 7.230 360,069 -0.15(-2.03%)
Nov 09, 2018 7.250 7.470 7.190 7.380 648,800 +0.20(+2.79%)
Nov 08, 2018 7.340 7.390 7.145 7.180 398,714 -0.05(-0.69%)
Nov 07, 2018 7.360 7.360 7.070 7.230 284,967 -0.12(-1.63%)
Nov 06, 2018 7.330 7.370 7.270 7.350 477,802 -0.06(-0.81%)
Nov 05, 2018 7.390 7.480 7.340 7.410 446,433 +0.12(+1.65%)
Nov 02, 2018 7.390 7.530 7.230 7.290 593,600 -0.04(-0.55%)
Nov 01, 2018 7.170 7.360 7.080 7.330 399,174 +0.32(+4.56%)
Oct 31, 2018 7.110 7.120 6.820 7.010 411,943 -0.06(-0.85%)
Oct 30, 2018 6.770 7.080 6.750 7.070 439,132 +0.25(+3.67%)
Oct 29, 2018 7.190 7.220 6.780 6.820 799,261 -0.14(-2.01%)
Oct 26, 2018 6.780 6.960 6.740 6.960 687,500 +0.23(+3.42%)
Oct 25, 2018 6.600 6.800 6.560 6.730 347,060 +0.20(+3.06%)
Oct 24, 2018 6.790 6.790 6.520 6.530 386,939 -0.24(-3.55%)
Oct 23, 2018 6.740 6.850 6.675 6.770 407,461 -0.07(-1.02%)
Oct 22, 2018 6.840 6.900 6.760 6.840 482,406 +0.15(+2.24%)
Oct 19, 2018 6.660 6.715 6.570 6.690 442,700 +0.09(+1.36%)
Oct 18, 2018 6.770 6.770 6.570 6.600 509,368 -0.19(-2.80%)
Oct 17, 2018 6.700 6.910 6.640 6.790 619,717 -0.01(-0.15%)
Oct 16, 2018 7.010 7.030 6.765 6.800 756,854 -0.06(-0.87%)
Oct 15, 2018 6.760 7.000 6.740 6.860 581,004 +0.08(+1.18%)
Oct 12, 2018 6.760 6.795 6.570 6.780 303,200 +0.14(+2.11%)
Oct 11, 2018 6.750 6.880 6.640 6.640 836,341 -0.01(-0.15%)
Oct 10, 2018 6.810 6.870 6.591 6.650 904,860 -0.28(-4.04%)
Oct 09, 2018 6.880 7.010 6.800 6.930 578,987 +0.12(+1.76%)
Oct 08, 2018 6.780 6.934 6.700 6.810 1,212,669 +0.63(+10.19%)
Oct 05, 2018 6.200 6.250 6.060 6.180 393,000 +0.10(+1.64%)
Oct 04, 2018 5.990 6.160 5.880 6.080 661,653 +0.11(+1.84%)
Oct 03, 2018 6.250 6.270 5.930 5.970 621,344 +0.19(+3.29%)
Oct 02, 2018 5.530 5.825 5.530 5.780 649,085 +0.53(+10.10%)
Oct 01, 2018 5.270 5.290 5.170 5.250 334,032 -0.02(-0.38%)
Sep 28, 2018 5.250 5.370 5.250 5.270 354,900 -0.04(-0.75%)
Sep 27, 2018 5.240 5.400 5.220 5.310 354,442 +0.13(+2.51%)
Sep 26, 2018 5.300 5.330 5.170 5.180 364,377 -0.09(-1.71%)
Sep 25, 2018 5.150 5.300 5.120 5.270 394,591 +0.02(+0.38%)
Sep 24, 2018 5.450 5.480 5.240 5.250 243,562 -0.21(-3.85%)
Sep 21, 2018 5.350 5.550 5.340 5.460 475,700 +0.08(+1.49%)
Sep 20, 2018 5.310 5.475 5.270 5.380 806,367 +0.18(+3.46%)
Sep 19, 2018 5.150 5.250 5.110 5.200 273,704 +0.04(+0.78%)
Sep 18, 2018 5.090 5.200 5.015 5.160 368,429 +0.05(+0.98%)
Sep 17, 2018 4.850 5.130 4.850 5.110 417,687 +0.24(+4.93%)
Sep 14, 2018 4.840 4.900 4.760 4.870 174,900 +0.06(+1.25%)
Sep 13, 2018 4.910 4.920 4.780 4.810 313,560 -0.13(-2.63%)
Sep 12, 2018 4.990 5.020 4.930 4.940 238,291 +0.03(+0.61%)
Sep 11, 2018 4.980 5.000 4.900 4.910 305,893 -0.19(-3.73%)
Sep 10, 2018 5.140 5.180 5.025 5.100 346,256 -0.02(-0.39%)
Sep 07, 2018 5.170 5.240 5.025 5.120 278,200 +0.07(+1.39%)
Sep 06, 2018 4.940 5.070 4.890 5.050 346,728 +0.09(+1.81%)
Sep 05, 2018 4.900 5.015 4.880 4.960 331,045 +0.04(+0.81%)
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.