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, 2022 6.022 6.128 6.013 6.031 393,433 -0.06(-0.91%)
Aug 30, 2022 6.261 6.266 6.087 6.087 257,172 -0.15(-2.36%)
Aug 29, 2022 6.197 6.298 6.197 6.234 290,872 +0.04(+0.59%)
Aug 26, 2022 6.215 6.280 6.188 6.197 322,127 +0.01(+0.15%)
Aug 25, 2022 6.252 6.270 6.160 6.188 275,793 -0.13(-2.04%)
Aug 24, 2022 6.326 6.381 6.280 6.316 331,491 -0.01(-0.15%)
Aug 23, 2022 6.280 6.381 6.252 6.326 318,530 +0.06(+0.88%)
Aug 22, 2022 6.114 6.270 6.087 6.270 489,275 +0.14(+2.25%)
Aug 19, 2022 6.087 6.202 6.031 6.133 456,025 -0.06(-0.89%)
Aug 18, 2022 6.335 6.335 6.137 6.188 278,628 -0.10(-1.61%)
Aug 17, 2022 5.995 6.303 5.995 6.289 516,514 +0.21(+3.48%)
Aug 16, 2022 6.087 6.151 6.031 6.077 524,279 -0.11(-1.78%)
Aug 15, 2022 6.243 6.247 6.146 6.188 341,673 -0.07(-1.17%)
Aug 12, 2022 6.243 6.276 6.206 6.261 362,937 +0.11(+1.79%)
Aug 11, 2022 6.353 6.353 6.142 6.151 492,156 -0.15(-2.34%)
Aug 10, 2022 6.344 6.399 6.243 6.298 287,506 -0.01(-0.15%)
Aug 09, 2022 6.381 6.399 6.270 6.307 738,669 +0.05(+0.73%)
Aug 08, 2022 6.316 6.335 6.238 6.261 563,279 +0.01(+0.15%)
Aug 05, 2022 6.114 6.252 6.064 6.252 629,267 +0.20(+3.34%)
Aug 04, 2022 5.958 6.087 5.926 6.050 354,307 +0.20(+3.46%)
Aug 03, 2022 5.894 5.903 5.779 5.848 418,034 -0.06(-1.09%)
Aug 02, 2022 5.958 5.995 5.894 5.912 421,952 -0.06(-1.08%)
Aug 01, 2022 6.059 6.096 5.939 5.976 534,332 -0.07(-1.22%)
Jul 29, 2022 6.031 6.091 5.990 6.050 411,081 +0.04(+0.61%)
Jul 28, 2022 5.958 6.059 5.930 6.013 355,380 +0.11(+1.87%)
Jul 27, 2022 5.765 5.912 5.737 5.903 547,443 +0.16(+2.72%)
Jul 26, 2022 5.811 5.866 5.695 5.746 472,128 -0.05(-0.79%)
Jul 25, 2022 5.756 5.825 5.751 5.792 533,264 +0.15(+2.61%)
Jul 22, 2022 5.636 5.700 5.599 5.645 385,877 +0.06(+0.99%)
Jul 21, 2022 5.599 5.618 5.535 5.590 274,550 -0.06(-0.98%)
Jul 20, 2022 5.746 5.783 5.618 5.645 437,534 -0.03(-0.49%)
Jul 19, 2022 5.691 5.760 5.673 5.673 398,118 +0.00(+0.00%)
Jul 18, 2022 5.765 5.829 5.659 5.673 434,390 -0.06(-1.12%)
Jul 15, 2022 5.654 5.765 5.567 5.737 501,068 +0.08(+1.46%)
Jul 14, 2022 5.627 5.668 5.562 5.654 628,561 -0.07(-1.28%)
Jul 13, 2022 5.746 5.825 5.728 5.728 329,136 -0.05(-0.80%)
Jul 12, 2022 5.737 5.829 5.691 5.774 731,700 +0.02(+0.32%)
Jul 11, 2022 5.737 5.829 5.728 5.756 959,745 -0.07(-1.26%)
Jul 08, 2022 5.802 5.857 5.760 5.829 718,133 +0.13(+2.26%)
Jul 07, 2022 5.627 5.719 5.627 5.700 575,943 +0.17(+2.99%)
Jul 06, 2022 5.608 5.627 5.480 5.535 675,598 -0.12(-2.11%)
Jul 05, 2022 5.719 5.728 5.549 5.654 705,459 -0.18(-3.15%)
Jul 01, 2022 5.783 5.939 5.746 5.838 513,294 -0.01(-0.16%)
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%)
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.