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 )

7.015 -0.055 (-0.78%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 25, 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 (%)
Mar 29, 2018 2.684 2.684 2.684 0 +0.04(+1.42%)
Mar 28, 2018 2.657 2.687 2.595 2.646 1,806,415 -0.07(-2.52%)
Mar 27, 2018 2.749 2.771 2.701 2.715 1,378,812 -0.06(-2.33%)
Mar 26, 2018 2.766 2.790 2.735 2.779 646,430 +0.04(+1.50%)
Mar 23, 2018 2.803 2.814 2.735 2.738 1,687,926 -0.07(-2.43%)
Mar 22, 2018 2.831 2.858 2.790 2.807 1,215,339 -0.04(-1.32%)
Mar 21, 2018 2.824 2.851 2.817 2.844 820,317 +0.04(+1.46%)
Mar 20, 2018 2.851 2.851 2.797 2.803 795,388 -0.03(-1.08%)
Mar 19, 2018 2.838 2.863 2.820 2.834 1,085,703 -0.00(-0.12%)
Mar 16, 2018 2.786 2.838 2.766 2.838 2,668,782 +0.06(+2.34%)
Mar 15, 2018 2.786 2.800 2.761 2.773 1,180,096 -0.02(-0.85%)
Mar 14, 2018 2.848 2.855 2.783 2.797 1,238,648 -0.05(-1.68%)
Mar 13, 2018 2.848 2.889 2.831 2.844 1,977,394 +0.04(+1.59%)
Mar 12, 2018 2.793 2.831 2.783 2.800 1,490,923 +0.06(+2.12%)
Mar 09, 2018 2.738 2.749 2.718 2.742 1,113,540 +0.06(+2.29%)
Mar 08, 2018 2.653 2.711 2.629 2.680 1,019,502 +0.03(+1.16%)
Mar 07, 2018 2.619 2.650 1,119,544 -0.02(-0.77%)
Mar 06, 2018 2.721 2.721 2.663 2.670 1,463,198 -0.02(-0.76%)
Mar 05, 2018 2.663 2.698 2.650 2.691 1,488,533 +0.00(+0.13%)
Mar 02, 2018 2.657 2.698 2.615 2.687 1,625,895 +0.02(+0.90%)
Mar 01, 2018 2.674 2.711 2.650 2.663 1,741,438 -0.02(-0.64%)
Feb 28, 2018 2.752 2.756 2.680 2.680 1,158,664 -0.01(-0.51%)
Feb 27, 2018 2.776 2.803 2.686 2.694 1,426,514 -0.09(-3.07%)
Feb 26, 2018 2.774 2.814 2.749 2.779 1,273,780 +0.08(+2.91%)
Feb 23, 2018 2.657 2.704 2.631 2.701 1,384,218 +0.10(+3.67%)
Feb 22, 2018 2.616 2.605 854,227 +0.04(+1.46%)
Feb 21, 2018 2.612 2.616 2.568 2.568 672,743 -0.03(-1.18%)
Feb 20, 2018 2.564 2.607 2.558 2.598 616,156 +0.01(+0.53%)
Feb 16, 2018 2.585 2.585 2.585 0 -0.02(-0.79%)
Feb 15, 2018 2.612 2.616 2.568 2.605 1,360,183 +0.01(+0.53%)
Feb 14, 2018 2.493 2.602 2.493 2.592 1,135,139 +0.09(+3.55%)
Feb 13, 2018 2.503 2.527 2.489 2.503 447,043 -0.01(-0.27%)
Feb 12, 2018 2.465 2.518 2.438 2.510 792,580 +0.06(+2.37%)
Feb 09, 2018 2.448 2.469 2.383 2.452 1,591,029 +0.04(+1.70%)
Feb 08, 2018 2.503 2.506 2.407 2.411 1,587,292 -0.07(-2.75%)
Feb 07, 2018 2.493 2.503 2.455 2.479 1,637,325 -0.03(-1.36%)
Feb 06, 2018 2.435 2.540 2.414 2.513 1,248,737 +0.03(+1.38%)
Feb 05, 2018 2.530 2.554 2.441 2.479 1,333,474 -0.08(-2.94%)
Feb 02, 2018 2.578 2.588 2.547 2.554 1,159,279 -0.10(-3.73%)
Feb 01, 2018 2.684 2.691 2.653 2.653 917,700 +0.01(+0.26%)
Jan 31, 2018 2.687 2.694 2.633 2.646 1,497,955 +0.01(+0.39%)
Jan 30, 2018 2.646 2.646 2.598 2.636 918,897 -0.01(-0.52%)
Jan 29, 2018 2.619 2.674 2.616 2.650 1,526,022 +0.01(+0.52%)
Jan 26, 2018 2.588 2.639 2.575 2.636 2,341,821 +0.04(+1.71%)
Jan 25, 2018 2.571 2.643 2.547 2.592 1,365,762 +0.04(+1.47%)
Jan 24, 2018 2.503 2.571 2.482 2.554 3,127,844 +0.12(+4.76%)
Jan 23, 2018 2.400 2.438 2.397 2.438 1,344,559 -0.01(-0.28%)
Jan 22, 2018 2.472 2.472 2.428 2.445 1,048,507 -0.01(-0.42%)
Jan 19, 2018 2.421 2.460 2.411 2.455 2,103,235 +0.05(+2.28%)
Jan 18, 2018 2.441 2.465 2.397 2.400 1,469,895 -0.03(-1.40%)
Jan 17, 2018 2.455 2.482 2.431 2.435 1,909,099 -0.06(-2.33%)
Jan 16, 2018 2.493 2.520 2.489 2.493 3,194,312 +0.00(+0.14%)
Jan 12, 2018 2.489 2.489 2.489 0 -0.06(-2.41%)
Jan 11, 2018 2.530 2.558 2.513 2.551 1,335,047 -0.00(-0.13%)
Jan 10, 2018 2.561 2.554 1,463,783 +0.04(+1.63%)
Jan 09, 2018 2.527 2.530 2.499 2.513 895,012 -0.03(-1.34%)
Jan 08, 2018 2.540 2.554 2.523 2.547 744,893 +0.00(+0.13%)
Jan 05, 2018 2.503 2.547 2.503 2.544 983,506 +0.05(+2.08%)
Jan 04, 2018 2.509 2.535 2.486 2.492 1,535,874 -0.01(-0.53%)
Jan 03, 2018 2.542 2.548 2.490 2.505 1,212,645 -0.02(-0.65%)
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.