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 (%)
Aug 31, 2023 8.447 8.466 8.206 8.226 600,024 -0.32(-3.72%)
Aug 30, 2023 8.524 8.582 8.476 8.543 805,357 -0.11(-1.22%)
Aug 29, 2023 8.534 8.649 8.437 8.649 736,575 +0.08(+0.90%)
Aug 28, 2023 8.485 8.572 8.413 8.572 1,005,711 +0.02(+0.22%)
Aug 25, 2023 8.428 8.649 8.370 8.553 1,776,023 +0.13(+1.48%)
Aug 24, 2023 8.485 8.562 8.418 8.428 403,492 -0.12(-1.35%)
Aug 23, 2023 8.341 8.543 8.341 8.543 1,116,497 +0.20(+2.42%)
Aug 22, 2023 8.303 8.360 8.240 8.341 499,230 +0.14(+1.76%)
Aug 21, 2023 8.216 8.240 8.081 8.197 643,163 -0.11(-1.27%)
Aug 18, 2023 8.226 8.332 8.197 8.303 489,834 -0.01(-0.12%)
Aug 17, 2023 8.370 8.380 8.182 8.312 548,434 +0.02(+0.23%)
Aug 16, 2023 8.351 8.447 8.293 8.293 365,524 -0.09(-1.03%)
Aug 15, 2023 8.562 8.572 8.298 8.380 549,695 -0.14(-1.69%)
Aug 14, 2023 8.688 8.697 8.495 8.524 519,425 -0.18(-2.10%)
Aug 11, 2023 8.562 8.707 8.562 8.707 396,737 +0.20(+2.38%)
Aug 10, 2023 8.485 8.582 8.466 8.505 402,902 +0.10(+1.14%)
Aug 09, 2023 8.389 8.534 8.312 8.409 755,010 +0.02(+0.23%)
Aug 08, 2023 8.341 8.505 8.274 8.389 624,454 +0.03(+0.35%)
Aug 07, 2023 8.312 8.380 8.279 8.360 541,074 +0.05(+0.58%)
Aug 04, 2023 8.380 8.457 8.312 8.312 472,524 +0.10(+1.17%)
Aug 03, 2023 8.322 8.341 8.173 8.216 1,750,545 -0.25(-3.01%)
Aug 02, 2023 8.351 8.543 8.312 8.471 358,451 +0.13(+1.56%)
Aug 01, 2023 8.322 8.601 8.283 8.341 266,589 +0.01(+0.12%)
Jul 31, 2023 8.322 8.428 8.293 8.332 249,566 +0.02(+0.23%)
Jul 28, 2023 8.332 8.360 8.255 8.312 186,298 +0.08(+0.93%)
Jul 27, 2023 8.572 8.572 8.235 8.235 209,161 -0.35(-4.04%)
Jul 26, 2023 8.360 8.680 8.351 8.582 426,068 +0.32(+3.84%)
Jul 25, 2023 8.274 8.351 8.221 8.264 221,121 +0.12(+1.42%)
Jul 24, 2023 8.004 8.259 7.947 8.149 388,313 +0.19(+2.42%)
Jul 21, 2023 7.966 8.033 7.937 7.956 689,330 +0.12(+1.47%)
Jul 20, 2023 7.899 7.932 7.836 7.841 109,929 -0.02(-0.24%)
Jul 19, 2023 7.831 7.937 7.802 7.860 117,224 +0.04(+0.49%)
Jul 18, 2023 7.879 7.899 7.764 7.822 152,521 -0.10(-1.21%)
Jul 17, 2023 7.976 8.019 7.879 7.918 360,181 -0.10(-1.20%)
Jul 14, 2023 8.033 8.033 7.952 8.014 146,550 -0.06(-0.72%)
Jul 13, 2023 7.956 8.077 7.956 8.072 261,905 +0.14(+1.82%)
Jul 12, 2023 7.947 8.024 7.908 7.927 200,580 +0.05(+0.61%)
Jul 11, 2023 7.687 7.918 7.591 7.879 470,541 +0.08(+0.99%)
Jul 10, 2023 7.937 7.937 7.793 7.802 163,233 -0.19(-2.41%)
Jul 07, 2023 7.889 8.009 7.889 7.995 283,762 +0.23(+2.97%)
Jul 06, 2023 7.879 7.899 7.735 7.764 340,955 -0.22(-2.77%)
Jul 05, 2023 8.004 8.072 7.956 7.985 284,761 -0.17(-2.12%)
Jul 03, 2023 8.187 8.255 8.115 8.158 164,422 -0.13(-1.51%)
Jun 30, 2023 8.033 8.341 8.033 8.283 353,276 +0.22(+2.74%)
Jun 29, 2023 8.033 8.101 7.879 8.062 559,789 +0.38(+4.88%)
Jun 28, 2023 7.725 7.754 7.651 7.687 117,861 -0.10(-1.24%)
Jun 27, 2023 7.966 7.966 7.697 7.783 123,390 -0.15(-1.94%)
Jun 26, 2023 8.024 8.024 7.851 7.937 134,831 -0.04(-0.48%)
Jun 23, 2023 7.725 8.120 7.725 7.976 350,958 +0.31(+4.02%)
Jun 22, 2023 7.822 7.865 7.605 7.668 158,942 -0.22(-2.80%)
Jun 21, 2023 7.793 7.894 7.783 7.889 161,029 +0.07(+0.86%)
Jun 20, 2023 7.745 7.908 7.745 7.822 587,312 +0.09(+1.12%)
Jun 16, 2023 7.658 7.764 7.591 7.735 2,126,515 -0.10(-1.23%)
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.