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 )

5.900 USD -0.060 (-1.01%)
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.200 5.220 5.090 5.110 828,066 -0.14(-2.67%)
Oct 28, 2021 5.250 5.290 5.180 5.250 974,826 -0.10(-1.87%)
Oct 27, 2021 5.350 5.395 5.270 5.350 771,671 +0.06(+1.13%)
Oct 26, 2021 5.330 5.290 804,814 -0.11(-2.04%)
Oct 25, 2021 5.360 5.410 5.290 5.400 616,249 +0.06(+1.12%)
Oct 22, 2021 5.360 5.375 5.140 5.340 1,710,748 -0.14(-2.55%)
Oct 21, 2021 5.670 5.670 5.350 5.480 1,437,868 -0.34(-5.84%)
Oct 20, 2021 5.800 5.850 5.740 5.820 1,071,627 +0.06(+1.04%)
Oct 19, 2021 5.850 5.930 5.725 5.760 679,520 -0.21(-3.52%)
Oct 18, 2021 5.830 5.970 5.751 5.970 897,910 +0.03(+0.51%)
Oct 15, 2021 5.780 5.950 5.760 5.940 6,732,563 +0.19(+3.30%)
Oct 14, 2021 5.730 5.780 5.690 5.750 960,218 +0.02(+0.35%)
Oct 13, 2021 5.640 5.745 5.585 5.730 953,340 +0.08(+1.42%)
Oct 12, 2021 5.610 5.680 5.575 5.650 982,916 +0.05(+0.89%)
Oct 11, 2021 5.790 5.820 5.570 5.600 2,998,470 -0.23(-3.95%)
Oct 08, 2021 5.750 5.870 5.675 5.830 1,251,035 +0.16(+2.82%)
Oct 07, 2021 5.760 5.785 5.629 5.670 1,495,846 -0.12(-2.07%)
Oct 06, 2021 5.710 5.790 5.615 5.790 1,330,354 -0.01(-0.17%)
Oct 05, 2021 5.865 5.880 5.765 5.800 578,750 -0.09(-1.53%)
Oct 04, 2021 6.050 6.070 5.860 5.890 605,350 -0.26(-4.23%)
Oct 01, 2021 6.100 6.180 6.040 6.150 1,394,320 -0.38(-5.82%)
Sep 30, 2021 6.580 6.655 6.490 6.530 1,210,601 +0.01(+0.15%)
Sep 29, 2021 6.460 6.625 6.445 6.520 965,576 +0.09(+1.40%)
Sep 28, 2021 6.510 6.520 6.380 6.430 647,734 -0.13(-1.98%)
Sep 27, 2021 6.630 6.740 6.501 6.560 513,701 -0.02(-0.30%)
Sep 24, 2021 6.560 6.630 6.500 6.580 1,010,204 -0.07(-1.05%)
Sep 23, 2021 6.620 6.680 6.541 6.650 695,429 +0.06(+0.91%)
Sep 22, 2021 6.500 6.690 6.450 6.590 578,569 +0.17(+2.65%)
Sep 21, 2021 6.390 6.510 6.310 6.420 534,646 +0.11(+1.74%)
Sep 20, 2021 6.230 6.425 6.230 6.310 1,099,862 +0.16(+2.60%)
Sep 17, 2021 6.150 6.190 5.990 6.150 1,248,090 -0.04(-0.65%)
Sep 16, 2021 6.300 6.315 6.160 6.190 721,417 -0.15(-2.37%)
Sep 15, 2021 6.470 6.470 6.250 6.340 565,785 -0.15(-2.31%)
Sep 14, 2021 6.540 6.570 6.450 6.490 794,682 +0.01(+0.15%)
Sep 13, 2021 6.540 6.540 6.445 6.480 1,235,348 +0.08(+1.25%)
Sep 10, 2021 6.490 6.570 6.370 6.400 726,475 +0.02(+0.31%)
Sep 09, 2021 6.160 6.470 6.090 6.380 1,236,369 +0.22(+3.57%)
Sep 08, 2021 6.490 6.505 6.140 6.160 798,093 -0.41(-6.24%)
Sep 07, 2021 6.560 6.670 6.500 6.570 702,161 +0.12(+1.86%)
Sep 03, 2021 6.490 6.550 6.400 6.450 443,318 -0.04(-0.62%)
Sep 02, 2021 6.500 6.635 6.460 6.490 448,627 -0.02(-0.31%)
Sep 01, 2021 6.460 6.660 6.458 6.510 625,198 +0.21(+3.33%)
Aug 31, 2021 6.230 6.310 6.175 6.300 455,516 +0.09(+1.45%)
Aug 30, 2021 6.100 6.240 6.080 6.210 346,019 +0.02(+0.32%)
Aug 27, 2021 6.040 6.200 5.990 6.190 379,040 +0.08(+1.31%)
Aug 26, 2021 6.190 6.190 6.070 6.110 396,653 -0.07(-1.13%)
Aug 25, 2021 6.140 6.210 6.080 6.180 675,820 +0.04(+0.65%)
Aug 24, 2021 6.010 6.170 6.010 6.140 746,905 +0.16(+2.68%)
Aug 23, 2021 6.050 6.050 5.920 5.980 493,319 -0.05(-0.83%)
Aug 20, 2021 5.850 6.040 5.810 6.030 636,969 +0.17(+2.90%)
Aug 19, 2021 5.690 5.910 5.665 5.860 1,017,846 +0.08(+1.38%)
Aug 18, 2021 5.760 5.870 5.700 5.780 910,925 -0.02(-0.34%)
Aug 17, 2021 5.810 5.870 5.710 5.800 913,353 -0.08(-1.36%)
Aug 16, 2021 5.920 6.030 5.855 5.880 391,550 -0.03(-0.51%)
Aug 13, 2021 5.880 5.930 5.820 5.910 366,069 -0.08(-1.34%)
Aug 12, 2021 5.980 6.060 5.910 5.990 587,868 -0.19(-3.07%)
Aug 11, 2021 6.110 6.230 6.040 6.180 515,438 +0.05(+0.82%)
Aug 10, 2021 6.190 6.190 6.090 6.130 332,133 -0.05(-0.81%)
Aug 09, 2021 6.040 6.230 5.960 6.180 566,821 +0.13(+2.15%)
Aug 06, 2021 6.050 6.100 5.935 6.050 671,428 +0.14(+2.37%)
Aug 05, 2021 6.030 6.110 5.900 5.910 661,663 -0.04(-0.67%)
Aug 04, 2021 5.990 6.025 5.830 5.950 662,368 +0.06(+1.02%)
Aug 03, 2021 5.850 5.920 5.710 5.890 571,258 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.