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 )

7.140 +0.140 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 6.369 6.393 6.282 6.292 408,073 -0.04(-0.61%)
Feb 27, 2023 6.321 6.407 6.302 6.330 176,430 -0.02(-0.30%)
Feb 24, 2023 6.407 6.417 6.292 6.350 186,296 -0.13(-1.93%)
Feb 23, 2023 6.504 6.552 6.446 6.475 183,819 +0.03(+0.45%)
Feb 22, 2023 6.552 6.696 6.412 6.446 452,954 -0.11(-1.62%)
Feb 21, 2023 6.658 6.658 6.465 6.552 347,337 -0.13(-2.01%)
Feb 17, 2023 6.609 6.754 6.576 6.686 293,014 +0.06(+0.87%)
Feb 16, 2023 6.542 6.658 6.407 6.629 482,457 +0.03(+0.44%)
Feb 15, 2023 6.629 6.706 6.585 6.600 392,420 -0.03(-0.44%)
Feb 14, 2023 6.696 6.802 6.552 6.629 471,816 -0.12(-1.71%)
Feb 13, 2023 6.686 6.792 6.686 6.744 211,257 +0.10(+1.45%)
Feb 10, 2023 6.619 6.715 6.571 6.648 237,512 +0.17(+2.67%)
Feb 09, 2023 6.638 6.667 6.460 6.475 321,025 -0.25(-3.72%)
Feb 08, 2023 6.629 6.778 6.537 6.725 545,846 +0.13(+2.04%)
Feb 07, 2023 6.802 6.831 6.581 6.590 610,359 -0.25(-3.66%)
Feb 06, 2023 6.734 6.850 6.672 6.840 233,175 +0.07(+0.99%)
Feb 03, 2023 6.860 6.927 6.744 6.773 374,260 -0.22(-3.16%)
Feb 02, 2023 7.273 7.293 6.965 6.994 510,246 -0.26(-3.58%)
Feb 01, 2023 7.139 7.273 7.057 7.254 470,514 +0.05(+0.67%)
Jan 31, 2023 7.042 7.206 7.033 7.206 425,172 +0.29(+4.17%)
Jan 30, 2023 6.985 7.076 6.917 6.917 189,006 -0.07(-0.96%)
Jan 27, 2023 7.167 7.167 6.965 6.985 354,545 -0.24(-3.33%)
Jan 26, 2023 7.187 7.302 7.110 7.225 366,575 +0.08(+1.08%)
Jan 25, 2023 7.042 7.235 7.042 7.148 378,028 +0.15(+2.20%)
Jan 24, 2023 6.937 7.033 6.903 6.994 316,122 +0.12(+1.68%)
Jan 23, 2023 6.994 7.013 6.860 6.879 366,537 -0.03(-0.42%)
Jan 20, 2023 6.956 6.985 6.874 6.908 336,011 -0.15(-2.18%)
Jan 19, 2023 7.052 7.071 6.932 7.062 407,038 +0.08(+1.10%)
Jan 18, 2023 7.187 7.259 6.965 6.985 385,824 -0.13(-1.89%)
Jan 17, 2023 7.052 7.206 7.042 7.119 625,042 +0.05(+0.68%)
Jan 13, 2023 7.100 7.177 7.042 7.071 391,057 -0.04(-0.54%)
Jan 12, 2023 7.081 7.216 7.013 7.110 402,707 +0.09(+1.23%)
Jan 11, 2023 6.754 7.038 6.744 7.023 429,418 +0.27(+3.99%)
Jan 10, 2023 6.648 6.754 6.571 6.754 509,311 +0.12(+1.74%)
Jan 09, 2023 6.590 6.662 6.484 6.638 597,271 -0.12(-1.71%)
Jan 06, 2023 6.677 6.754 6.619 6.754 575,543 +0.15(+2.33%)
Jan 05, 2023 6.542 6.658 6.475 6.600 299,440 +0.04(+0.59%)
Jan 04, 2023 6.561 6.725 6.465 6.561 637,957 +0.11(+1.64%)
Jan 03, 2023 6.609 6.734 6.417 6.455 645,628 -0.46(-6.68%)
Dec 30, 2022 6.956 7.052 6.869 6.917 265,521 -0.04(-0.55%)
Dec 29, 2022 7.062 7.090 6.874 6.956 358,748 +0.00(+0.00%)
Dec 28, 2022 6.773 7.013 6.725 6.956 533,171 +0.32(+4.78%)
Dec 27, 2022 6.677 6.744 6.557 6.638 795,090 -0.33(-4.70%)
Dec 23, 2022 7.004 7.062 6.956 6.965 377,752 +0.07(+0.98%)
Dec 22, 2022 6.917 6.985 6.773 6.898 1,085,272 +0.08(+1.13%)
Dec 21, 2022 6.811 6.850 6.697 6.821 404,296 -0.06(-0.84%)
Dec 20, 2022 6.860 6.946 6.792 6.879 395,877 +0.26(+3.92%)
Dec 19, 2022 6.446 6.638 6.403 6.619 587,617 +0.13(+1.93%)
Dec 16, 2022 6.581 6.629 6.403 6.494 2,882,281 -0.02(-0.30%)
Dec 15, 2022 6.417 6.590 6.383 6.513 945,440 +0.02(+0.30%)
Dec 14, 2022 6.263 6.590 6.225 6.494 1,058,086 +0.06(+0.90%)
Dec 13, 2022 6.686 6.720 6.436 6.436 831,104 -0.17(-2.62%)
Dec 12, 2022 6.667 6.696 6.489 6.609 1,173,549 -0.21(-3.10%)
Dec 09, 2022 6.917 6.956 6.811 6.821 624,149 -0.13(-1.80%)
Dec 08, 2022 7.129 7.129 6.937 6.946 467,666 -0.16(-2.30%)
Dec 07, 2022 7.139 7.196 7.052 7.110 287,278 +0.15(+2.21%)
Dec 06, 2022 6.917 7.100 6.888 6.956 417,314 +0.09(+1.26%)
Dec 05, 2022 7.052 7.076 6.821 6.869 440,976 -0.29(-4.03%)
Dec 02, 2022 7.389 7.495 7.134 7.158 497,324 -0.13(-1.72%)
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.