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 )

7.720 -0.160 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.975 7.283 6.965 7.273 832,263 +0.22(+3.14%)
Nov 29, 2022 7.100 7.225 7.033 7.052 592,935 -0.03(-0.41%)
Nov 28, 2022 7.004 7.086 6.980 7.081 905,952 +0.05(+0.68%)
Nov 25, 2022 7.148 7.225 6.987 7.033 428,364 -0.02(-0.27%)
Nov 23, 2022 7.071 7.090 6.840 7.052 908,363 -0.16(-2.27%)
Nov 22, 2022 7.543 7.629 7.191 7.216 1,688,206 -0.18(-2.39%)
Nov 21, 2022 7.475 7.585 7.208 7.392 2,922,262 +1.35(+22.37%)
Nov 18, 2022 6.077 6.133 6.018 6.041 527,623 -0.05(-0.76%)
Nov 17, 2022 6.013 6.137 5.972 6.087 756,626 -0.22(-3.50%)
Nov 16, 2022 6.528 6.588 6.275 6.307 617,486 -0.34(-5.12%)
Nov 15, 2022 6.666 6.730 6.611 6.647 372,355 +0.03(+0.42%)
Nov 14, 2022 6.565 6.753 6.551 6.620 480,027 +0.10(+1.55%)
Nov 11, 2022 6.454 6.620 6.367 6.519 966,657 +0.03(+0.42%)
Nov 10, 2022 6.592 6.611 6.335 6.491 814,846 -0.43(-6.24%)
Nov 09, 2022 7.043 7.112 6.877 6.923 689,551 -0.19(-2.71%)
Nov 08, 2022 7.015 7.162 6.992 7.116 1,082,366 +0.06(+0.91%)
Nov 07, 2022 7.227 7.273 6.992 7.052 966,014 -0.36(-4.84%)
Nov 04, 2022 7.346 7.576 7.250 7.411 1,183,927 +0.26(+3.60%)
Nov 03, 2022 7.024 7.162 6.960 7.153 725,054 +0.07(+1.04%)
Nov 02, 2022 7.245 7.080 1,241,189 -0.21(-2.90%)
Nov 01, 2022 6.960 7.337 6.951 7.291 2,482,370 +0.79(+12.16%)
Oct 31, 2022 6.114 6.510 6.096 6.500 705,535 +0.24(+3.82%)
Oct 28, 2022 6.151 6.270 6.151 6.261 685,537 +0.03(+0.44%)
Oct 27, 2022 6.087 6.335 6.077 6.234 693,879 +0.20(+3.35%)
Oct 26, 2022 6.077 6.123 5.976 6.031 1,744,188 -0.18(-2.96%)
Oct 25, 2022 6.188 6.252 6.151 6.215 1,432,278 -0.04(-0.59%)
Oct 24, 2022 5.976 6.252 5.967 6.252 1,372,303 +0.19(+3.19%)
Oct 21, 2022 5.838 6.091 5.829 6.059 401,399 +0.28(+4.77%)
Oct 20, 2022 5.774 5.866 5.765 5.783 489,490 +0.10(+1.78%)
Oct 19, 2022 5.618 5.737 5.608 5.682 337,831 +0.06(+1.15%)
Oct 18, 2022 5.572 5.618 5.498 5.618 369,538 +0.16(+2.86%)
Oct 17, 2022 5.406 5.572 5.406 5.461 416,667 +0.14(+2.59%)
Oct 14, 2022 5.425 5.443 5.314 5.323 845,121 -0.13(-2.36%)
Oct 13, 2022 5.461 5.549 5.411 5.452 428,522 +0.02(+0.34%)
Oct 12, 2022 5.599 5.599 5.434 5.434 664,702 -0.17(-2.96%)
Oct 11, 2022 5.792 5.802 5.599 5.599 542,360 -0.19(-3.33%)
Oct 10, 2022 5.746 5.825 5.728 5.792 497,732 +0.16(+2.77%)
Oct 07, 2022 5.765 5.779 5.627 5.636 742,915 -0.09(-1.61%)
Oct 06, 2022 5.737 5.783 5.691 5.728 799,540 +0.01(+0.16%)
Oct 05, 2022 5.737 5.788 5.700 5.719 617,572 -0.11(-1.89%)
Oct 04, 2022 6.004 6.022 5.774 5.829 862,325 -0.11(-1.86%)
Oct 03, 2022 5.756 6.008 5.733 5.939 978,437 +0.49(+8.94%)
Sep 30, 2022 5.397 5.535 5.379 5.452 896,153 +0.06(+1.19%)
Sep 29, 2022 5.323 5.397 5.250 5.388 642,512 -0.02(-0.34%)
Sep 28, 2022 5.397 5.452 5.356 5.406 424,832 +0.07(+1.38%)
Sep 27, 2022 5.498 5.526 5.323 5.333 992,322 -0.14(-2.52%)
Sep 26, 2022 5.664 5.682 5.452 5.471 681,091 -0.35(-6.00%)
Sep 23, 2022 5.939 5.939 5.783 5.820 505,104 -0.23(-3.80%)
Sep 22, 2022 5.838 6.077 5.838 6.050 455,238 +0.23(+3.95%)
Sep 21, 2022 5.884 5.930 5.802 5.820 328,696 -0.01(-0.16%)
Sep 20, 2022 5.820 5.875 5.797 5.829 265,052 -0.04(-0.63%)
Sep 19, 2022 5.654 5.875 5.627 5.866 283,008 +0.18(+3.24%)
Sep 16, 2022 5.645 5.728 5.613 5.682 575,090 +0.01(+0.16%)
Sep 15, 2022 5.848 5.848 5.673 5.673 383,476 -0.19(-3.29%)
Sep 14, 2022 5.894 5.916 5.852 5.866 251,672 +0.03(+0.47%)
Sep 13, 2022 5.967 6.022 5.838 5.838 499,065 -0.24(-3.93%)
Sep 12, 2022 6.096 6.133 6.072 6.077 393,402 +0.06(+0.92%)
Sep 09, 2022 5.995 6.087 5.949 6.022 271,621 +0.06(+0.92%)
Sep 08, 2022 6.022 6.068 5.894 5.967 310,597 -0.13(-2.11%)
Sep 07, 2022 6.022 6.123 5.949 6.096 207,577 +0.11(+1.84%)
Sep 06, 2022 6.041 6.054 5.935 5.985 665,757 -0.20(-3.27%)
Sep 02, 2022 6.169 6.234 6.133 6.188 665,977 +0.11(+1.82%)
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.