Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Ltd (NY: CZZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 10.85 10.89 10.65 10.66 1,036,437 -0.15(-1.38%)
Jan 30, 2012 10.67 10.87 10.57 10.81 864,319 -0.15(-1.36%)
Jan 27, 2012 10.68 11.01 10.60 10.96 1,352,787 +0.23(+2.17%)
Jan 26, 2012 10.70 10.89 10.64 10.73 1,256,736 +0.04(+0.39%)
Jan 25, 2012 10.46 10.71 10.40 10.69 654,222 +0.16(+1.50%)
Jan 24, 2012 10.49 10.58 10.38 10.53 595,589 -0.02(-0.24%)
Jan 23, 2012 10.40 10.62 10.29 10.55 952,104 +0.14(+1.36%)
Jan 20, 2012 10.26 10.43 10.26 10.41 1,303,526 +0.12(+1.13%)
Jan 19, 2012 10.17 10.38 10.12 10.30 816,800 +0.17(+1.72%)
Jan 18, 2012 9.782 10.15 9.782 10.12 1,182,081 +0.35(+3.57%)
Jan 17, 2012 9.840 9.965 9.732 9.774 1,688,289 -0.02(-0.17%)
Jan 13, 2012 9.774 9.807 9.716 9.790 1,375,702 +0.03(+0.34%)
Jan 12, 2012 9.732 9.799 9.699 9.757 1,093,320 +0.00(+0.00%)
Jan 11, 2012 9.599 9.790 9.491 9.757 642,625 +0.04(+0.43%)
Jan 10, 2012 9.566 9.741 9.558 9.716 877,435 +0.27(+2.81%)
Jan 09, 2012 9.467 9.524 9.350 9.450 489,822 +0.06(+0.62%)
Jan 06, 2012 9.425 9.541 9.342 9.392 746,583 +0.00(+0.00%)
Jan 05, 2012 9.350 9.467 9.292 9.392 590,206 +0.02(+0.27%)
Jan 04, 2012 9.168 9.450 9.134 9.367 725,476 +0.27(+2.92%)
Dec 30, 2011 9.192 9.192 8.993 9.101 490,044 +0.01(+0.09%)
Dec 29, 2011 9.010 9.118 8.927 9.093 795,314 +0.09(+1.01%)
Dec 28, 2011 9.168 9.168 8.968 9.002 521,281 -0.18(-1.99%)
Dec 27, 2011 9.259 9.317 9.151 9.184 322,284 -0.04(-0.45%)
Dec 23, 2011 9.184 9.251 9.093 9.226 1,044,573 -0.22(-2.29%)
Dec 21, 2011 9.458 9.475 9.300 9.442 928,306 -0.04(-0.44%)
Dec 20, 2011 9.491 9.591 9.309 9.483 1,604,756 +0.20(+2.15%)
Dec 19, 2011 9.599 9.682 9.267 9.284 1,247,535 -0.35(-3.62%)
Dec 16, 2011 9.691 9.757 9.500 9.633 1,590,668 -0.07(-0.68%)
Dec 15, 2011 9.525 9.741 9.342 9.699 733,363 +0.32(+3.36%)
Dec 14, 2011 9.516 9.749 9.375 9.383 971,245 -0.18(-1.91%)
Dec 13, 2011 9.956 10.01 9.508 9.566 1,054,805 -0.39(-3.92%)
Dec 12, 2011 10.11 10.31 9.956 9.956 996,282 -0.29(-2.84%)
Dec 09, 2011 9.932 10.25 9.890 10.25 962,507 +0.35(+3.52%)
Dec 08, 2011 10.22 10.22 9.882 9.898 710,620 -0.39(-3.79%)
Dec 07, 2011 10.07 10.33 9.965 10.29 647,463 +0.22(+2.14%)
Dec 06, 2011 10.14 10.29 9.882 10.07 1,109,338 -0.10(-0.98%)
Dec 05, 2011 10.17 10.44 10.08 10.17 807,598 +0.17(+1.66%)
Dec 02, 2011 9.965 10.15 9.848 10.01 1,103,982 +0.17(+1.77%)
Dec 01, 2011 9.682 10.11 9.658 9.832 1,197,294 +0.06(+0.59%)
Nov 30, 2011 9.658 9.807 9.458 9.774 1,574,290 +0.38(+4.07%)
Nov 29, 2011 9.359 9.433 9.184 9.392 811,083 +0.03(+0.35%)
Nov 28, 2011 9.209 9.400 9.134 9.359 854,096 +0.43(+4.84%)
Nov 25, 2011 9.026 9.226 8.927 8.927 344,782 -0.12(-1.38%)
Nov 23, 2011 9.367 9.367 9.035 9.051 741,256 -0.45(-4.72%)
Nov 22, 2011 9.276 9.649 9.276 9.500 607,224 +0.17(+1.78%)
Nov 21, 2011 9.334 9.424 9.168 9.334 785,406 -0.17(-1.83%)
Nov 18, 2011 9.467 9.592 9.334 9.508 934,592 +0.10(+1.06%)
Nov 17, 2011 9.732 9.815 9.342 9.408 950,372 -0.35(-3.57%)
Nov 16, 2011 9.757 9.965 9.699 9.757 787,319 -0.12(-1.26%)
Nov 15, 2011 9.815 10.01 9.716 9.882 512,372 -0.03(-0.33%)
Nov 14, 2011 9.948 9.956 9.765 9.915 694,235 -0.01(-0.08%)
Nov 11, 2011 9.724 9.990 9.724 9.923 681,026 +0.29(+3.02%)
Nov 10, 2011 9.840 9.873 9.558 9.633 785,953 +0.20(+2.11%)
Nov 09, 2011 9.583 9.774 9.400 9.433 829,489 -0.45(-4.54%)
Nov 08, 2011 9.799 9.915 9.732 9.882 753,711 +0.10(+1.02%)
Nov 07, 2011 9.799 9.882 9.658 9.782 575,922 -0.03(-0.34%)
Nov 04, 2011 9.832 9.848 9.724 9.815 844,216 -0.05(-0.51%)
Nov 03, 2011 9.965 9.981 9.741 9.865 934,197 +0.07(+0.76%)
Nov 02, 2011 9.956 9.965 9.750 9.790 725,688 +0.04(+0.43%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.