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, 2018 7.816 7.891 7.666 7.835 1,375,118 +0.07(+0.85%)
Oct 30, 2018 7.666 7.877 7.539 7.769 668,085 +0.14(+1.85%)
Oct 29, 2018 8.088 8.117 7.563 7.629 978,003 -0.30(-3.79%)
Oct 26, 2018 7.760 8.004 7.610 7.929 1,396,315 +0.19(+2.42%)
Oct 25, 2018 7.732 7.844 7.676 7.741 847,277 +0.04(+0.49%)
Oct 24, 2018 7.704 8.051 7.647 7.704 2,179,136 +0.03(+0.37%)
Oct 23, 2018 7.647 7.751 7.516 7.676 1,111,706 -0.07(-0.85%)
Oct 22, 2018 7.732 7.826 7.535 7.741 1,120,783 +0.09(+1.23%)
Oct 19, 2018 7.488 7.722 7.413 7.647 1,817,383 +0.18(+2.39%)
Oct 18, 2018 7.253 7.582 7.216 7.469 1,495,965 +0.17(+2.31%)
Oct 17, 2018 7.037 7.361 7.009 7.300 1,112,303 +0.21(+2.91%)
Oct 16, 2018 6.991 7.113 6.906 7.094 756,512 +0.21(+3.00%)
Oct 15, 2018 6.756 6.972 6.671 6.887 799,818 +0.11(+1.66%)
Oct 12, 2018 6.991 7.037 6.747 6.775 1,358,268 -0.13(-1.90%)
Oct 11, 2018 7.122 7.216 6.878 6.906 972,633 -0.19(-2.65%)
Oct 10, 2018 7.206 7.244 7.094 7.094 1,702,900 -0.20(-2.70%)
Oct 09, 2018 7.169 7.300 7.094 7.291 2,072,712 +0.09(+1.30%)
Oct 08, 2018 7.037 7.300 6.878 7.197 1,817,601 +0.42(+6.23%)
Oct 05, 2018 6.690 6.840 6.606 6.775 1,175,922 +0.08(+1.26%)
Oct 04, 2018 6.784 6.784 6.587 6.690 829,042 -0.11(-1.66%)
Oct 03, 2018 6.925 7.047 6.732 6.803 991,746 +0.12(+1.83%)
Oct 02, 2018 6.371 6.709 6.371 6.681 922,721 +0.39(+6.27%)
Oct 01, 2018 6.352 6.437 6.268 6.287 550,166 -0.03(-0.45%)
Sep 28, 2018 6.474 6.521 6.306 6.315 1,057,414 -0.23(-3.44%)
Sep 27, 2018 6.587 6.634 6.521 6.540 847,497 -0.03(-0.43%)
Sep 26, 2018 6.634 6.779 6.564 6.568 825,004 -0.05(-0.71%)
Sep 25, 2018 6.596 6.662 6.474 6.615 663,565 -0.02(-0.28%)
Sep 24, 2018 6.709 6.831 6.606 6.634 920,286 -0.06(-0.84%)
Sep 21, 2018 6.662 6.747 6.582 6.690 1,069,136 +0.06(+0.85%)
Sep 20, 2018 6.484 6.686 6.484 6.634 926,811 +0.18(+2.76%)
Sep 19, 2018 6.362 6.535 6.357 6.456 825,463 +0.10(+1.62%)
Sep 18, 2018 6.193 6.362 6.146 6.352 1,089,028 +0.16(+2.58%)
Sep 17, 2018 5.968 6.417 5.958 6.193 2,705,848 +0.19(+3.13%)
Sep 14, 2018 5.902 6.033 5.827 6.005 1,134,679 +0.13(+2.24%)
Sep 13, 2018 5.977 6.005 5.860 5.874 1,108,833 -0.08(-1.26%)
Sep 12, 2018 5.940 6.193 5.912 5.949 878,684 +0.08(+1.28%)
Sep 11, 2018 5.930 5.958 5.822 5.874 1,196,116 -0.11(-1.88%)
Sep 10, 2018 6.127 6.184 5.968 5.987 1,464,965 -0.16(-2.60%)
Sep 07, 2018 6.118 6.202 6.005 6.146 1,314,467 +0.02(+0.31%)
Sep 06, 2018 6.109 6.165 5.949 6.127 1,591,586 +0.02(+0.31%)
Sep 05, 2018 6.024 6.137 5.958 6.109 1,471,004 +0.03(+0.46%)
Sep 04, 2018 6.146 6.146 6.033 6.080 1,363,496 -0.12(-1.97%)
Aug 31, 2018 6.202 6.202 6.202 0 +0.05(+0.76%)
Aug 30, 2018 6.409 6.409 6.146 6.155 719,683 -0.28(-4.37%)
Aug 29, 2018 6.268 6.456 6.184 6.437 908,177 +0.17(+2.69%)
Aug 28, 2018 6.390 6.399 6.249 6.268 773,495 -0.15(-2.34%)
Aug 27, 2018 6.287 6.540 6.287 6.418 1,176,599 +0.19(+3.01%)
Aug 24, 2018 6.315 6.399 6.184 6.230 1,352,620 -0.04(-0.60%)
Aug 23, 2018 6.512 6.512 6.170 6.268 1,882,786 -0.24(-3.75%)
Aug 22, 2018 6.456 6.540 6.249 6.512 1,473,288 +0.05(+0.73%)
Aug 21, 2018 6.550 6.690 6.456 6.465 857,516 -0.10(-1.57%)
Aug 20, 2018 6.493 6.625 6.460 6.568 561,842 +0.06(+0.86%)
Aug 17, 2018 6.615 6.662 6.474 6.512 664,480 -0.15(-2.25%)
Aug 16, 2018 6.775 6.873 6.662 6.662 867,949 -0.06(-0.84%)
Aug 15, 2018 6.812 6.859 6.625 6.718 883,029 -0.19(-2.72%)
Aug 14, 2018 6.859 7.009 6.793 6.906 892,069 +0.11(+1.66%)
Aug 13, 2018 6.897 6.915 6.625 6.793 2,280,432 -0.19(-2.69%)
Aug 10, 2018 7.122 7.206 6.944 6.981 1,739,265 -0.32(-4.37%)
Aug 09, 2018 7.685 7.685 7.113 7.300 2,056,911 -0.40(-5.24%)
Aug 08, 2018 7.779 7.844 7.619 7.704 520,734 -0.07(-0.85%)
Aug 07, 2018 7.769 7.995 7.737 7.769 717,501 +0.02(+0.24%)
Aug 06, 2018 7.910 8.041 7.732 7.751 680,822 -0.19(-2.36%)
Aug 03, 2018 7.629 7.957 7.610 7.938 982,919 +0.34(+4.44%)
Aug 02, 2018 7.554 7.647 7.478 7.600 929,232 +0.02(+0.25%)
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.