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 )

6.220 USD +0.110 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.07 20.21 19.97 20.15 1,137,395 +0.98(+5.11%)
Nov 29, 2011 19.25 19.48 19.16 19.17 408,291 +0.10(+0.52%)
Nov 28, 2011 18.98 19.26 18.85 19.07 446,220 +0.94(+5.18%)
Nov 25, 2011 18.18 18.47 18.06 18.13 158,053 -0.17(-0.93%)
Nov 23, 2011 18.47 18.50 18.18 18.30 360,150 -0.30(-1.61%)
Nov 22, 2011 18.62 18.95 18.39 18.60 312,912 -0.16(-0.85%)
Nov 21, 2011 18.59 18.84 18.26 18.76 300,616 -0.01(-0.05%)
Nov 18, 2011 19.08 19.15 18.71 18.77 659,453 -0.26(-1.37%)
Nov 17, 2011 19.51 19.61 18.91 19.03 376,491 -0.45(-2.31%)
Nov 16, 2011 19.27 19.63 19.25 19.48 459,008 -0.22(-1.12%)
Nov 15, 2011 19.32 19.84 19.11 19.70 377,441 +0.44(+2.28%)
Nov 14, 2011 19.50 19.50 19.14 19.26 532,668 -0.62(-3.12%)
Nov 11, 2011 19.67 19.93 19.60 19.88 458,734 +0.56(+2.90%)
Nov 10, 2011 19.55 19.62 19.18 19.32 686,408 +0.16(+0.84%)
Nov 09, 2011 19.37 19.58 18.91 19.16 566,989 -0.75(-3.77%)
Nov 08, 2011 19.90 19.95 19.71 19.91 623,417 -0.13(-0.65%)
Nov 07, 2011 19.81 20.04 19.75 20.04 353,142 +0.46(+2.35%)
Nov 04, 2011 19.51 19.61 19.15 19.58 388,412 -0.10(-0.51%)
Nov 03, 2011 19.83 20.01 19.66 19.68 493,510 -0.20(-1.01%)
Nov 02, 2011 19.70 20.10 19.65 19.88 254,122 +0.42(+2.16%)
Nov 01, 2011 19.16 19.70 19.03 19.46 481,859 -0.72(-3.57%)
Oct 31, 2011 20.35 20.40 19.92 20.18 757,941 -0.35(-1.70%)
Oct 28, 2011 20.31 20.70 20.24 20.53 382,288 +0.11(+0.54%)
Oct 27, 2011 20.12 20.61 19.64 20.42 769,730 +0.94(+4.83%)
Oct 26, 2011 19.20 19.52 19.08 19.48 421,386 +0.57(+3.01%)
Oct 25, 2011 19.04 19.07 18.68 18.91 587,312 -0.41(-2.12%)
Oct 24, 2011 18.82 19.45 18.77 19.32 297,496 +0.61(+3.26%)
Oct 21, 2011 18.63 18.96 18.58 18.71 422,957 +0.33(+1.80%)
Oct 20, 2011 18.40 18.78 18.11 18.38 624,133 -0.20(-1.08%)
Oct 19, 2011 18.85 19.04 18.45 18.58 388,485 -0.31(-1.64%)
Oct 18, 2011 18.47 18.93 18.21 18.89 810,337 +0.40(+2.16%)
Oct 17, 2011 19.17 19.20 18.41 18.49 876,071 -1.00(-5.13%)
Oct 14, 2011 19.67 19.70 19.31 19.49 467,576 +0.11(+0.57%)
Oct 13, 2011 19.22 19.51 19.08 19.38 552,039 -0.23(-1.17%)
Oct 12, 2011 19.28 19.74 19.18 19.61 309,029 +0.57(+2.99%)
Oct 11, 2011 18.95 19.23 18.66 19.04 318,681 -0.03(-0.16%)
Oct 10, 2011 18.84 19.07 18.75 19.07 273,757 +0.71(+3.87%)
Oct 07, 2011 19.02 19.03 18.26 18.36 370,141 -0.55(-2.91%)
Oct 06, 2011 18.86 18.93 18.65 18.91 546,854 +0.51(+2.77%)
Oct 05, 2011 17.92 18.42 17.73 18.40 440,567 +0.54(+3.02%)
Oct 04, 2011 18.01 18.06 17.29 17.86 590,587 +0.06(+0.34%)
Oct 03, 2011 18.32 18.46 17.78 17.80 1,077,600 -0.41(-2.25%)
Sep 30, 2011 18.30 18.44 17.96 18.21 689,142 -0.32(-1.73%)
Sep 29, 2011 18.80 18.96 18.32 18.53 382,783 -0.12(-0.64%)
Sep 28, 2011 19.08 19.26 18.58 18.65 370,654 -0.47(-2.46%)
Sep 27, 2011 19.19 19.31 19.02 19.12 461,961 +0.40(+2.14%)
Sep 26, 2011 18.80 18.92 18.23 18.72 551,010 -0.04(-0.21%)
Sep 23, 2011 18.45 18.83 18.29 18.76 696,763 +0.48(+2.63%)
Sep 22, 2011 18.63 19.05 18.07 18.28 1,205,723 -1.30(-6.64%)
Sep 21, 2011 20.15 20.24 19.55 19.58 587,532 -0.57(-2.83%)
Sep 20, 2011 19.96 20.33 19.88 20.15 400,680 +0.01(+0.05%)
Sep 19, 2011 20.16 20.23 19.85 20.14 448,036 -0.60(-2.89%)
Sep 16, 2011 20.81 20.98 20.60 20.74 579,217 -0.11(-0.53%)
Sep 15, 2011 20.92 21.12 20.69 20.85 684,407 +0.38(+1.86%)
Sep 14, 2011 20.35 20.59 19.87 20.47 566,358 +0.18(+0.89%)
Sep 13, 2011 20.52 20.52 20.16 20.29 328,020 -0.17(-0.83%)
Sep 12, 2011 20.45 20.66 20.08 20.46 702,270 -0.23(-1.11%)
Sep 09, 2011 21.02 21.08 20.56 20.69 529,752 -0.75(-3.50%)
Sep 08, 2011 21.55 21.70 21.28 21.44 648,021 -0.14(-0.65%)
Sep 07, 2011 21.63 21.74 21.39 21.58 378,708 +0.25(+1.17%)
Sep 06, 2011 20.70 21.36 20.70 21.33 459,767 -0.01(-0.05%)
Sep 02, 2011 21.63 21.66 21.21 21.34 678,002 -0.56(-2.56%)
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.