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 )

7.850 -0.060 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2021 4.330 4.347 4.239 4.256 994,332 -0.12(-2.67%)
Oct 28, 2021 4.372 4.405 4.314 4.372 1,170,560 -0.08(-1.87%)
Oct 27, 2021 4.455 4.493 4.389 4.455 926,614 +0.05(+1.13%)
Oct 26, 2021 4.439 4.405 966,412 -0.09(-2.04%)
Oct 25, 2021 4.464 4.505 4.405 4.497 739,985 +0.05(+1.12%)
Oct 22, 2021 4.464 4.476 4.281 4.447 2,054,248 -0.12(-2.55%)
Oct 21, 2021 4.722 4.722 4.455 4.564 1,726,576 -0.28(-5.84%)
Oct 20, 2021 4.830 4.872 4.780 4.847 1,286,798 +0.05(+1.04%)
Oct 19, 2021 4.872 4.938 4.768 4.797 815,960 -0.17(-3.52%)
Oct 18, 2021 4.855 4.972 4.789 4.972 1,078,200 +0.02(+0.50%)
Oct 15, 2021 4.814 4.955 4.797 4.947 8,084,391 +0.16(+3.30%)
Oct 14, 2021 4.772 4.814 4.739 4.789 1,153,019 +0.02(+0.35%)
Oct 13, 2021 4.697 4.784 4.651 4.772 1,144,760 +0.07(+1.42%)
Oct 12, 2021 4.672 4.730 4.643 4.705 1,180,275 +0.04(+0.89%)
Oct 11, 2021 4.822 4.847 4.639 4.664 3,600,531 -0.19(-3.95%)
Oct 08, 2021 4.789 4.888 4.726 4.855 1,502,229 +0.13(+2.82%)
Oct 07, 2021 4.797 4.818 4.688 4.722 1,796,196 -0.10(-2.07%)
Oct 06, 2021 4.755 4.822 4.676 4.822 1,597,475 -0.01(-0.17%)
Oct 05, 2021 4.884 4.897 4.801 4.830 694,956 -0.07(-1.53%)
Oct 04, 2021 5.038 5.055 4.880 4.905 726,897 -0.22(-4.23%)
Oct 01, 2021 5.080 5.147 5.030 5.122 1,674,284 +0.10(+2.01%)
Sep 30, 2021 5.059 5.117 4.990 5.021 1,574,449 +0.01(+0.15%)
Sep 29, 2021 4.967 5.094 4.956 5.013 1,255,802 +0.07(+1.40%)
Sep 28, 2021 5.005 5.013 4.906 4.944 842,425 -0.10(-1.98%)
Sep 27, 2021 5.098 5.182 4.999 5.044 668,105 -0.02(-0.30%)
Sep 24, 2021 5.044 5.098 4.998 5.059 1,313,844 -0.05(-1.05%)
Sep 23, 2021 5.090 5.136 5.029 5.113 904,456 +0.05(+0.91%)
Sep 22, 2021 4.998 5.144 4.959 5.067 752,471 +0.13(+2.65%)
Sep 21, 2021 4.913 5.005 4.852 4.936 695,346 +0.08(+1.74%)
Sep 20, 2021 4.790 4.940 4.790 4.852 1,430,451 +0.12(+2.60%)
Sep 17, 2021 4.729 4.759 4.606 4.729 1,623,232 -0.03(-0.65%)
Sep 16, 2021 4.844 4.856 4.736 4.759 938,255 -0.12(-2.37%)
Sep 15, 2021 4.975 4.975 4.806 4.875 735,844 -0.12(-2.31%)
Sep 14, 2021 5.029 5.052 4.959 4.990 1,033,542 +0.01(+0.15%)
Sep 13, 2021 5.029 5.029 4.956 4.982 1,606,660 +0.06(+1.25%)
Sep 10, 2021 4.990 5.052 4.898 4.921 944,833 +0.02(+0.31%)
Sep 09, 2021 4.736 4.975 4.683 4.906 1,607,988 +0.17(+3.57%)
Sep 08, 2021 4.990 5.002 4.721 4.736 1,037,978 -0.32(-6.24%)
Sep 07, 2021 5.044 5.129 4.998 5.052 913,211 +0.09(+1.86%)
Sep 03, 2021 4.990 5.036 4.921 4.959 576,567 -0.03(-0.62%)
Sep 02, 2021 4.998 5.102 4.967 4.990 583,472 -0.02(-0.31%)
Sep 01, 2021 4.967 5.121 4.966 5.005 813,115 +0.16(+3.33%)
Aug 31, 2021 4.790 4.852 4.748 4.844 592,431 +0.07(+1.45%)
Aug 30, 2021 4.690 4.798 4.675 4.775 450,023 +0.02(+0.32%)
Aug 27, 2021 4.644 4.767 4.606 4.759 492,969 +0.06(+1.31%)
Aug 26, 2021 4.759 4.759 4.667 4.698 515,876 -0.05(-1.13%)
Aug 25, 2021 4.721 4.775 4.675 4.752 878,953 +0.03(+0.65%)
Aug 24, 2021 4.621 4.744 4.621 4.721 971,404 +0.12(+2.68%)
Aug 23, 2021 4.652 4.652 4.552 4.598 641,597 -0.04(-0.83%)
Aug 20, 2021 4.498 4.644 4.467 4.636 828,424 +0.13(+2.90%)
Aug 19, 2021 4.375 4.544 4.356 4.506 1,323,783 +0.06(+1.38%)
Aug 18, 2021 4.429 4.513 4.383 4.444 1,184,724 -0.02(-0.34%)
Aug 17, 2021 4.467 4.513 4.390 4.460 1,187,882 -0.06(-1.36%)
Aug 16, 2021 4.552 4.636 4.502 4.521 509,239 -0.02(-0.51%)
Aug 13, 2021 4.521 4.560 4.475 4.544 476,099 -0.06(-1.34%)
Aug 12, 2021 4.598 4.659 4.544 4.606 764,565 -0.15(-3.07%)
Aug 11, 2021 4.698 4.790 4.644 4.752 670,364 +0.04(+0.82%)
Aug 10, 2021 4.759 4.759 4.683 4.713 431,963 -0.04(-0.81%)
Aug 09, 2021 4.644 4.790 4.583 4.752 737,192 +0.10(+2.15%)
Aug 06, 2021 4.652 4.690 4.563 4.652 873,241 +0.11(+2.37%)
Aug 05, 2021 4.636 4.698 4.536 4.544 860,541 -0.03(-0.67%)
Aug 04, 2021 4.606 4.633 4.483 4.575 861,458 +0.05(+1.02%)
Aug 03, 2021 4.498 4.552 4.390 4.529 742,962 +0.00(+0.00%)
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.