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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.483 4.529 4.420 4.490 1,346,590 -0.04(-0.86%)
Jun 29, 2021 4.623 4.646 4.521 4.529 1,027,709 -0.12(-2.68%)
Jun 28, 2021 4.693 4.700 4.599 4.654 698,650 -0.02(-0.50%)
Jun 25, 2021 4.802 4.809 4.662 4.677 621,793 -0.12(-2.59%)
Jun 24, 2021 4.809 4.825 4.763 4.802 393,857 +0.05(+1.15%)
Jun 23, 2021 4.778 4.809 4.739 4.747 540,061 +0.00(+0.00%)
Jun 22, 2021 4.685 4.763 4.650 4.747 946,144 +0.05(+0.99%)
Jun 21, 2021 4.662 4.708 4.638 4.700 1,447,629 +0.14(+3.07%)
Jun 18, 2021 4.817 4.839 4.549 4.560 4,509,544 -0.14(-2.98%)
Jun 17, 2021 4.763 4.829 4.693 4.700 1,018,412 -0.03(-0.66%)
Jun 16, 2021 4.802 4.864 4.724 4.732 965,381 -0.05(-1.14%)
Jun 15, 2021 4.833 4.848 4.739 4.786 689,299 +0.00(+0.00%)
Jun 14, 2021 4.739 4.833 4.725 4.786 1,117,962 +0.14(+3.02%)
Jun 11, 2021 4.716 4.716 4.603 4.646 702,801 -0.04(-0.83%)
Jun 10, 2021 4.677 4.732 4.630 4.685 509,787 +0.02(+0.33%)
Jun 09, 2021 4.708 4.732 4.654 4.669 495,169 -0.01(-0.17%)
Jun 08, 2021 4.716 4.732 4.677 4.677 468,522 -0.04(-0.83%)
Jun 07, 2021 4.778 4.802 4.708 4.716 923,066 -0.07(-1.46%)
Jun 04, 2021 4.747 4.790 4.685 4.786 1,406,031 +0.22(+4.77%)
Jun 03, 2021 4.708 4.763 4.479 4.568 1,079,794 -0.21(-4.40%)
Jun 02, 2021 4.654 4.786 4.650 4.778 736,152 +0.15(+3.19%)
Jun 01, 2021 4.662 4.700 4.630 4.630 515,392 -0.01(-0.17%)
May 28, 2021 4.514 4.638 4.506 4.638 1,281,920 +0.26(+6.05%)
May 27, 2021 4.420 4.459 4.362 4.374 1,433,880 -0.02(-0.53%)
May 26, 2021 4.374 4.428 4.350 4.397 875,665 +0.05(+1.25%)
May 25, 2021 4.436 4.447 4.339 4.342 801,910 -0.03(-0.71%)
May 24, 2021 4.311 4.389 4.311 4.374 733,944 +0.08(+1.81%)
May 21, 2021 4.358 4.366 4.265 4.296 521,244 -0.05(-1.08%)
May 20, 2021 4.319 4.358 4.296 4.342 526,080 +0.03(+0.72%)
May 19, 2021 4.280 4.366 4.280 4.311 536,780 +0.00(+0.00%)
May 18, 2021 4.265 4.342 4.241 4.311 472,677 +0.07(+1.65%)
May 17, 2021 4.187 4.272 4.179 4.241 658,467 +0.02(+0.37%)
May 14, 2021 4.195 4.233 4.179 4.226 737,521 +0.09(+2.07%)
May 13, 2021 4.109 4.249 4.078 4.140 1,474,808 +0.09(+2.31%)
May 12, 2021 4.280 4.288 4.047 4.047 1,080,043 -0.26(-6.14%)
May 11, 2021 4.187 4.339 4.171 4.311 1,166,362 +0.03(+0.73%)
May 10, 2021 4.358 4.374 4.249 4.280 881,498 -0.05(-1.08%)
May 07, 2021 4.342 4.412 4.288 4.327 2,673,271 +0.08(+1.83%)
May 06, 2021 4.265 4.311 4.218 4.249 1,005,693 +0.08(+1.87%)
May 05, 2021 4.179 4.202 4.093 4.171 1,311,410 +0.05(+1.32%)
May 04, 2021 4.132 4.163 4.058 4.117 3,519,736 -0.02(-0.56%)
May 03, 2021 4.233 4.241 4.078 4.140 2,305,222 -0.09(-2.21%)
Apr 30, 2021 4.288 4.374 4.097 4.233 2,003,045 -0.05(-1.19%)
Apr 29, 2021 4.430 4.438 4.231 4.284 1,989,534 -0.15(-3.46%)
Apr 28, 2021 4.584 4.645 4.323 4.438 1,967,784 +0.10(+2.30%)
Apr 27, 2021 4.376 4.415 4.338 4.338 494,275 -0.04(-0.88%)
Apr 26, 2021 4.530 4.530 4.338 4.376 723,964 -0.12(-2.56%)
Apr 23, 2021 4.453 4.530 4.376 4.492 1,239,660 +0.08(+1.74%)
Apr 22, 2021 4.376 4.453 4.300 4.415 1,079,976 +0.08(+1.77%)
Apr 21, 2021 4.415 4.453 4.261 4.338 1,069,349 -0.04(-0.88%)
Apr 20, 2021 4.300 4.492 4.261 4.376 1,610,204 +0.08(+1.79%)
Apr 19, 2021 4.415 4.415 4.146 4.300 2,823,267 -0.04(-0.88%)
Apr 16, 2021 4.261 4.415 4.146 4.338 34,540,188 +0.12(+2.73%)
Apr 15, 2021 4.453 4.492 4.223 4.223 3,600,748 -0.12(-2.65%)
Apr 14, 2021 4.376 4.597 4.261 4.338 4,575,073 +0.04(+0.89%)
Apr 13, 2021 4.223 4.376 4.184 4.300 4,615,238 +0.12(+2.75%)
Apr 12, 2021 4.261 4.338 4.184 4.184 2,479,936 -0.08(-1.80%)
Apr 09, 2021 4.261 4.300 4.108 4.261 3,693,323 -0.04(-0.89%)
Apr 08, 2021 4.338 4.376 4.184 4.300 2,919,796 -0.08(-1.75%)
Apr 07, 2021 4.376 4.415 4.261 4.376 3,352,975 +0.08(+1.79%)
Apr 06, 2021 4.338 4.376 4.223 4.300 1,993,160 -0.04(-0.88%)
Apr 05, 2021 4.300 4.376 4.146 4.338 5,159,555 +0.04(+0.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.