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 (%)
Oct 31, 2016 8.259 8.287 8.093 8.204 3,473,453 -0.02(-0.22%)
Oct 28, 2016 8.296 8.416 8.130 8.222 2,522,090 -0.11(-1.33%)
Oct 27, 2016 8.462 8.545 8.319 8.333 1,413,351 -0.01(-0.11%)
Oct 26, 2016 8.287 8.471 8.176 8.342 2,625,001 -0.06(-0.66%)
Oct 25, 2016 8.517 8.568 8.342 8.397 2,928,479 -0.16(-1.83%)
Oct 24, 2016 8.637 8.757 8.407 8.554 2,545,191 -0.01(-0.11%)
Oct 21, 2016 8.231 8.632 8.149 8.563 3,631,961 +0.31(+3.80%)
Oct 20, 2016 8.038 8.259 8.038 8.250 2,738,925 +0.18(+2.17%)
Oct 19, 2016 8.001 8.147 7.983 8.075 3,433,659 +0.12(+1.51%)
Oct 18, 2016 7.946 7.973 7.867 7.955 2,437,545 +0.13(+1.65%)
Oct 17, 2016 7.724 7.983 7.724 7.826 3,675,407 +0.10(+1.31%)
Oct 14, 2016 7.678 7.752 7.614 7.724 2,553,492 +0.09(+1.21%)
Oct 13, 2016 7.374 7.651 7.291 7.632 2,650,866 +0.20(+2.73%)
Oct 12, 2016 7.300 7.512 7.245 7.430 2,641,888 +0.12(+1.64%)
Oct 11, 2016 7.319 7.393 7.264 7.310 2,018,372 -0.03(-0.38%)
Oct 10, 2016 7.411 7.522 7.273 7.337 2,456,170 -0.04(-0.50%)
Oct 07, 2016 7.328 7.457 7.199 7.374 4,280,200 +0.14(+1.91%)
Oct 06, 2016 6.978 7.337 6.951 7.236 5,136,728 +0.29(+4.11%)
Oct 05, 2016 6.793 7.033 6.766 6.950 5,168,317 +0.21(+3.15%)
Oct 04, 2016 6.858 6.886 6.701 6.738 3,775,418 -0.12(-1.75%)
Oct 03, 2016 6.591 6.886 6.522 6.858 2,252,928 +0.27(+4.06%)
Sep 30, 2016 6.581 6.646 6.499 6.591 1,928,587 +0.08(+1.27%)
Sep 29, 2016 6.637 6.655 6.406 6.508 2,303,974 -0.10(-1.53%)
Sep 28, 2016 6.397 6.637 6.287 6.609 4,196,747 +0.26(+4.06%)
Sep 27, 2016 6.342 6.439 6.323 6.351 1,923,615 -0.01(-0.14%)
Sep 26, 2016 6.351 6.397 6.305 6.360 2,609,254 +0.01(+0.15%)
Sep 23, 2016 6.351 6.466 6.268 6.351 5,156,775 -0.04(-0.58%)
Sep 22, 2016 6.342 6.397 6.268 6.388 4,523,411 +0.17(+2.67%)
Sep 21, 2016 6.222 6.259 6.176 6.222 5,052,047 +0.06(+1.05%)
Sep 20, 2016 6.250 6.333 6.148 6.157 4,621,575 -0.06(-0.89%)
Sep 19, 2016 6.194 6.268 6.148 6.213 1,842,733 +0.05(+0.75%)
Sep 16, 2016 6.204 6.222 6.111 6.167 1,209,074 -0.11(-1.76%)
Sep 15, 2016 6.250 6.397 6.194 6.277 928,407 +0.09(+1.49%)
Sep 14, 2016 6.222 6.346 6.093 6.185 1,053,595 -0.06(-0.89%)
Sep 13, 2016 6.360 6.508 6.231 6.240 1,635,238 -0.21(-3.29%)
Sep 12, 2016 6.480 6.508 6.296 6.452 1,189,324 -0.06(-0.85%)
Sep 09, 2016 6.766 6.784 6.443 6.508 1,542,937 -0.37(-5.36%)
Sep 08, 2016 6.840 6.913 6.747 6.876 1,602,466 +0.07(+1.08%)
Sep 07, 2016 6.775 6.872 6.692 6.803 896,173 +0.07(+1.10%)
Sep 06, 2016 6.784 6.812 6.618 6.729 1,324,694 +0.02(+0.27%)
Sep 02, 2016 6.683 6.711 6.711 6.711 1,448,507 +0.10(+1.53%)
Sep 01, 2016 6.581 6.637 6.508 6.609 884,250 +0.12(+1.85%)
Aug 31, 2016 6.618 6.664 6.379 6.489 1,116,871 -0.13(-1.95%)
Aug 30, 2016 6.526 6.618 6.452 6.618 1,351,366 +0.08(+1.27%)
Aug 29, 2016 6.369 6.554 6.369 6.535 1,047,040 +0.13(+2.01%)
Aug 26, 2016 6.434 6.591 6.369 6.406 1,224,165 -0.01(-0.14%)
Aug 25, 2016 6.360 6.416 6.333 6.416 688,264 +0.08(+1.31%)
Aug 24, 2016 6.296 6.434 6.222 6.333 747,125 +0.02(+0.29%)
Aug 23, 2016 6.397 6.480 6.240 6.314 1,106,986 -0.03(-0.44%)
Aug 22, 2016 6.342 6.379 6.222 6.342 663,185 -0.04(-0.58%)
Aug 19, 2016 6.222 6.402 6.176 6.379 1,243,039 +0.17(+2.67%)
Aug 18, 2016 6.056 6.351 6.019 6.213 1,616,562 +0.23(+3.85%)
Aug 17, 2016 5.973 6.028 5.881 5.982 1,138,149 +0.01(+0.15%)
Aug 16, 2016 6.038 6.056 5.945 5.973 522,497 -0.04(-0.61%)
Aug 15, 2016 5.992 6.084 5.964 6.010 1,279,635 +0.07(+1.24%)
Aug 12, 2016 6.093 6.130 5.899 5.936 1,117,832 -0.13(-2.13%)
Aug 11, 2016 5.936 6.130 5.899 6.065 980,168 +0.06(+1.08%)
Aug 10, 2016 6.121 6.148 5.936 6.001 650,895 -0.07(-1.21%)
Aug 09, 2016 6.047 6.102 6.019 6.075 503,291 +0.06(+0.92%)
Aug 08, 2016 6.010 6.139 5.982 6.019 797,374 +0.01(+0.15%)
Aug 05, 2016 6.010 6.130 5.982 6.010 992,331 +0.05(+0.77%)
Aug 04, 2016 5.936 6.056 5.881 5.964 1,085,245 +0.04(+0.62%)
Aug 03, 2016 5.733 5.936 5.669 5.927 798,421 +0.19(+3.38%)
Aug 02, 2016 5.890 6.070 5.715 5.733 1,102,268 -0.16(-2.66%)
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.