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 (%)
Nov 30, 2007 8.861 8.924 8.489 8.584 230,812 -0.21(-2.34%)
Nov 29, 2007 8.386 9.217 8.323 8.789 866,115 +0.40(+4.81%)
Nov 28, 2007 7.911 8.473 7.911 8.386 285,797 +0.47(+6.00%)
Nov 27, 2007 7.943 8.362 7.856 7.911 448,668 -0.08(-0.99%)
Nov 26, 2007 8.465 8.489 7.967 7.990 642,634 -0.28(-3.35%)
Nov 23, 2007 8.307 8.402 8.077 8.267 202,118 +0.09(+1.16%)
Nov 21, 2007 8.338 8.465 7.990 8.172 496,132 -0.37(-4.35%)
Nov 20, 2007 8.821 8.860 8.505 8.544 629,614 -0.09(-1.10%)
Nov 19, 2007 9.019 9.019 8.568 8.639 828,320 -0.49(-5.37%)
Nov 16, 2007 8.386 9.232 8.386 9.130 605,218 +0.73(+8.66%)
Nov 15, 2007 8.663 8.679 8.291 8.402 135,377 -0.31(-3.54%)
Nov 14, 2007 8.489 8.932 8.489 8.710 1,598,527 +0.17(+1.94%)
Nov 13, 2007 7.990 8.766 7.990 8.544 1,275,029 +0.40(+4.85%)
Nov 12, 2007 8.663 8.663 7.974 8.149 734,276 -0.59(-6.70%)
Nov 09, 2007 8.861 8.861 7.539 8.734 689,276 -0.18(-2.04%)
Nov 08, 2007 9.122 9.391 8.512 8.916 743,251 -0.21(-2.25%)
Nov 07, 2007 9.478 9.493 9.082 9.122 639,979 -0.34(-3.60%)
Nov 06, 2007 9.288 9.549 9.288 9.462 789,514 +0.09(+0.93%)
Nov 05, 2007 9.652 9.770 9.296 9.375 645,162 -0.24(-2.47%)
Nov 02, 2007 9.889 10.09 9.493 9.612 631,637 -0.36(-3.65%)
Nov 01, 2007 10.09 10.09 9.731 9.976 453,534 -0.07(-0.71%)
Oct 31, 2007 9.889 10.28 9.810 10.05 546,567 +0.17(+1.68%)
Oct 30, 2007 9.762 9.952 9.739 9.881 206,922 +0.07(+0.73%)
Oct 29, 2007 9.849 10.05 9.723 9.810 915,538 +0.01(+0.08%)
Oct 26, 2007 9.652 9.810 9.652 9.802 583,856 +0.17(+1.72%)
Oct 25, 2007 9.683 9.731 9.573 9.636 434,700 -0.01(-0.08%)
Oct 24, 2007 9.588 9.691 9.493 9.644 745,779 +0.06(+0.58%)
Oct 23, 2007 9.612 9.715 9.541 9.588 617,859 +0.09(+1.00%)
Oct 22, 2007 9.272 9.580 9.098 9.493 633,406 +0.00(+0.00%)
Oct 19, 2007 9.652 10.05 9.438 9.493 579,811 -0.19(-1.96%)
Oct 18, 2007 9.636 9.762 9.414 9.683 511,174 +0.12(+1.24%)
Oct 17, 2007 9.770 9.873 9.486 9.565 948,277 -0.09(-0.90%)
Oct 16, 2007 9.620 9.762 8.592 9.652 630,373 -0.11(-1.13%)
Oct 15, 2007 9.842 9.873 9.565 9.762 654,010 +0.05(+0.49%)
Oct 12, 2007 9.810 9.921 9.612 9.715 421,049 -0.10(-1.05%)
Oct 11, 2007 10.32 10.40 9.810 9.818 430,529 -0.44(-4.24%)
Oct 10, 2007 10.24 10.36 10.09 10.25 576,398 -0.11(-1.07%)
Oct 09, 2007 10.36 10.44 10.19 10.36 554,025 +0.00(+0.00%)
Oct 08, 2007 10.44 10.44 10.19 10.36 233,593 -0.11(-1.06%)
Oct 05, 2007 10.43 10.56 10.28 10.47 447,467 +0.23(+2.24%)
Oct 04, 2007 9.968 10.36 9.968 10.24 1,076,955 +0.41(+4.18%)
Oct 03, 2007 10.31 10.37 9.810 9.834 575,261 -0.47(-4.60%)
Oct 02, 2007 10.56 10.56 9.691 10.31 1,364,902 -0.20(-1.88%)
Oct 01, 2007 10.28 10.59 10.17 10.51 1,126,126 +0.30(+2.95%)
Sep 28, 2007 10.27 10.52 10.09 10.21 1,307,768 -0.02(-0.23%)
Sep 27, 2007 9.984 10.28 9.929 10.23 2,453,487 +0.28(+2.86%)
Sep 26, 2007 9.731 10.13 9.691 9.944 1,506,600 +0.36(+3.80%)
Sep 25, 2007 9.762 9.810 9.533 9.580 1,346,573 -0.23(-2.34%)
Sep 24, 2007 9.802 10.05 9.652 9.810 1,273,639 +0.12(+1.22%)
Sep 21, 2007 9.248 9.731 9.248 9.691 1,549,071 +0.48(+5.24%)
Sep 20, 2007 9.098 9.359 9.074 9.209 1,352,262 +0.13(+1.39%)
Sep 19, 2007 9.169 9.217 8.861 9.082 883,432 +0.02(+0.26%)
Sep 18, 2007 8.940 9.256 8.710 9.058 1,424,438 +0.21(+2.32%)
Sep 17, 2007 9.082 9.082 8.465 8.853 553,772 -0.09(-0.97%)
Sep 14, 2007 8.686 8.979 8.503 8.940 1,637,554 +0.15(+1.71%)
Sep 13, 2007 8.505 8.916 8.425 8.789 992,265 +0.34(+4.03%)
Sep 12, 2007 8.307 8.544 8.307 8.449 809,612 +0.17(+2.10%)
Sep 11, 2007 8.228 8.386 8.149 8.275 1,066,717 +0.21(+2.55%)
Sep 10, 2007 7.990 8.236 7.951 8.069 853,727 +0.12(+1.49%)
Sep 07, 2007 8.069 8.069 7.674 7.951 371,119 -0.24(-2.90%)
Sep 06, 2007 8.330 8.386 7.911 8.188 622,156 -0.21(-2.54%)
Sep 05, 2007 8.584 8.584 8.354 8.402 268,986 -0.26(-3.01%)
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.