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 (%)
Jun 30, 2022 5.829 5.962 5.779 5.848 480,715 -0.09(-1.55%)
Jun 29, 2022 6.004 6.041 5.898 5.939 300,143 +0.04(+0.62%)
Jun 28, 2022 6.068 6.114 5.894 5.903 369,465 -0.12(-1.98%)
Jun 27, 2022 5.875 6.100 5.875 6.022 463,395 +0.12(+2.02%)
Jun 24, 2022 5.894 5.967 5.829 5.903 523,838 +0.01(+0.16%)
Jun 23, 2022 6.050 6.059 5.866 5.894 663,696 -0.16(-2.58%)
Jun 22, 2022 6.022 6.091 5.990 6.050 465,347 +0.04(+0.61%)
Jun 21, 2022 6.059 6.114 5.995 6.013 458,234 +0.01(+0.15%)
Jun 17, 2022 6.041 6.142 6.004 6.004 2,162,511 -0.09(-1.51%)
Jun 16, 2022 6.096 6.123 6.045 6.096 519,940 -0.10(-1.63%)
Jun 15, 2022 6.123 6.270 6.077 6.197 553,705 +0.18(+3.06%)
Jun 14, 2022 6.096 6.137 5.949 6.013 637,874 -0.02(-0.30%)
Jun 13, 2022 6.096 6.123 5.981 6.031 559,353 -0.23(-3.67%)
Jun 10, 2022 6.335 6.344 6.252 6.261 434,402 -0.24(-3.68%)
Jun 09, 2022 6.519 6.620 6.482 6.500 355,660 -0.07(-1.12%)
Jun 08, 2022 6.629 6.638 6.519 6.574 687,964 -0.05(-0.69%)
Jun 07, 2022 6.647 6.647 6.496 6.620 688,017 -0.19(-2.83%)
Jun 06, 2022 6.905 6.905 6.703 6.813 632,911 -0.09(-1.33%)
Jun 03, 2022 6.896 6.965 6.877 6.905 481,091 -0.10(-1.44%)
Jun 02, 2022 6.923 7.052 6.859 7.006 572,802 +0.08(+1.20%)
Jun 01, 2022 6.951 6.983 6.831 6.923 616,412 -0.07(-1.05%)
May 31, 2022 7.006 7.135 6.974 6.997 996,033 -0.13(-1.81%)
May 27, 2022 7.089 7.162 7.070 7.126 697,413 -0.07(-1.02%)
May 26, 2022 7.089 7.199 7.070 7.199 1,089,782 +0.01(+0.13%)
May 25, 2022 7.199 7.254 7.135 7.190 1,283,955 -0.04(-0.51%)
May 24, 2022 7.227 7.254 7.061 7.227 799,131 +0.09(+1.29%)
May 23, 2022 7.006 7.144 6.988 7.135 689,625 +0.26(+3.74%)
May 20, 2022 6.758 6.877 6.721 6.877 522,350 +0.15(+2.19%)
May 19, 2022 6.638 6.758 6.606 6.730 774,964 +0.26(+3.98%)
May 18, 2022 6.565 6.657 6.464 6.473 796,351 -0.06(-0.98%)
May 17, 2022 6.427 6.555 6.390 6.537 874,061 +0.27(+4.25%)
May 16, 2022 6.280 6.390 6.229 6.270 767,540 -0.02(-0.29%)
May 13, 2022 5.967 6.293 5.967 6.289 767,125 +0.35(+5.88%)
May 12, 2022 5.756 5.972 5.746 5.939 562,664 +0.16(+2.70%)
May 11, 2022 5.811 5.926 5.774 5.783 914,612 -0.04(-0.63%)
May 10, 2022 5.829 5.880 5.737 5.820 862,375 +0.09(+1.61%)
May 09, 2022 5.746 5.838 5.710 5.728 855,797 -0.10(-1.74%)
May 06, 2022 5.857 5.894 5.783 5.829 966,366 -0.03(-0.47%)
May 05, 2022 5.985 6.004 5.792 5.857 1,061,932 -0.20(-3.34%)
May 04, 2022 5.921 6.096 5.852 6.059 973,139 +0.04(+0.61%)
May 03, 2022 6.050 6.105 6.013 6.022 956,960 +0.10(+1.71%)
May 02, 2022 6.087 6.105 5.861 5.921 1,432,682 -0.31(-4.96%)
Apr 29, 2022 6.539 6.573 6.213 6.230 901,589 -0.16(-2.55%)
Apr 28, 2022 6.393 6.427 6.282 6.393 711,620 +0.03(+0.40%)
Apr 27, 2022 6.367 6.436 6.324 6.367 1,507,323 +0.11(+1.78%)
Apr 26, 2022 6.384 6.427 6.256 6.256 1,191,271 -0.17(-2.67%)
Apr 25, 2022 6.402 6.466 6.247 6.427 1,598,552 +0.03(+0.40%)
Apr 22, 2022 6.522 6.543 6.393 6.402 8,565,711 -0.12(-1.84%)
Apr 21, 2022 6.745 6.777 6.513 6.522 1,352,759 -0.21(-3.06%)
Apr 20, 2022 6.650 6.728 6.586 6.728 1,799,251 +0.11(+1.69%)
Apr 19, 2022 6.693 6.719 6.530 6.616 1,623,181 -0.14(-2.03%)
Apr 18, 2022 6.788 6.814 6.668 6.753 1,318,490 -0.01(-0.13%)
Apr 14, 2022 6.599 6.762 6.565 6.762 2,251,838 +0.09(+1.29%)
Apr 13, 2022 6.659 6.719 6.616 6.676 1,685,709 +0.09(+1.30%)
Apr 12, 2022 6.676 6.715 6.565 6.590 1,338,914 +0.05(+0.79%)
Apr 11, 2022 6.556 6.612 6.522 6.539 1,852,935 -0.02(-0.26%)
Apr 08, 2022 6.565 6.586 6.453 6.556 1,436,519 -0.02(-0.26%)
Apr 07, 2022 6.608 6.616 6.526 6.573 842,756 -0.08(-1.16%)
Apr 06, 2022 6.608 6.693 6.582 6.650 939,684 -0.04(-0.64%)
Apr 05, 2022 6.805 6.856 6.659 6.693 806,184 -0.14(-2.01%)
Apr 04, 2022 6.942 6.989 6.779 6.831 1,395,596 -0.04(-0.62%)
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.