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, 2017 8.586 8.754 8.558 8.614 1,792,036 -0.17(-1.91%)
Nov 29, 2017 8.763 8.865 8.675 8.782 1,330,012 +0.05(+0.53%)
Nov 28, 2017 8.810 8.865 8.717 8.735 1,084,352 -0.02(-0.21%)
Nov 27, 2017 8.745 8.791 8.642 8.754 953,816 +0.00(+0.00%)
Nov 24, 2017 8.717 8.838 8.707 8.754 1,190,676 +0.07(+0.75%)
Nov 22, 2017 8.661 8.838 8.661 8.689 975,632 +0.05(+0.54%)
Nov 21, 2017 8.447 8.865 8.447 8.642 2,681,295 +0.14(+1.64%)
Nov 20, 2017 8.438 8.596 8.028 8.503 2,071,049 +0.70(+8.94%)
Nov 17, 2017 7.600 7.842 7.572 7.805 1,027,595 +0.25(+3.33%)
Nov 16, 2017 7.517 7.582 7.451 7.554 499,042 +0.16(+2.14%)
Nov 15, 2017 7.265 7.405 7.079 7.396 791,555 +0.07(+1.02%)
Nov 14, 2017 7.554 7.591 7.312 7.321 978,247 -0.20(-2.72%)
Nov 13, 2017 7.647 7.693 7.507 7.526 955,064 -0.07(-0.98%)
Nov 10, 2017 7.758 7.805 7.600 7.600 1,006,344 -0.24(-3.08%)
Nov 09, 2017 7.879 7.972 7.833 7.842 939,057 -0.08(-1.06%)
Nov 08, 2017 7.935 7.972 7.805 7.926 2,368,885 +0.08(+1.07%)
Nov 07, 2017 7.982 7.982 7.703 7.842 1,113,908 -0.09(-1.17%)
Nov 06, 2017 7.814 8.028 7.805 7.935 2,848,664 +0.13(+1.67%)
Nov 03, 2017 7.963 8.019 7.703 7.805 951,478 -0.19(-2.33%)
Nov 02, 2017 8.121 8.131 7.824 7.991 1,667,960 -0.13(-1.60%)
Nov 01, 2017 8.103 8.317 8.047 8.121 1,198,971 +0.04(+0.46%)
Oct 31, 2017 8.084 8.140 7.991 8.084 842,088 +0.01(+0.12%)
Oct 30, 2017 8.177 8.205 7.991 8.075 970,985 -0.17(-2.03%)
Oct 27, 2017 8.177 8.261 8.121 8.242 536,266 +0.07(+0.91%)
Oct 26, 2017 8.354 8.382 8.140 8.168 718,391 -0.14(-1.68%)
Oct 25, 2017 8.465 8.540 8.196 8.307 785,676 -0.14(-1.65%)
Oct 24, 2017 8.512 8.577 8.386 8.447 686,496 -0.07(-0.77%)
Oct 23, 2017 8.531 8.577 8.382 8.512 1,306,270 +0.00(+0.00%)
Oct 20, 2017 8.558 8.614 8.475 8.512 909,147 +0.02(+0.22%)
Oct 19, 2017 8.400 8.558 8.354 8.493 784,181 +0.01(+0.11%)
Oct 18, 2017 8.531 8.558 8.396 8.484 2,045,942 -0.02(-0.22%)
Oct 17, 2017 8.475 8.558 8.386 8.503 960,837 -0.06(-0.65%)
Oct 16, 2017 8.326 8.670 8.289 8.558 3,139,750 +0.23(+2.79%)
Oct 13, 2017 8.168 8.345 8.158 8.326 1,705,343 +0.24(+2.99%)
Oct 12, 2017 8.224 8.317 8.038 8.084 597,229 -0.24(-2.91%)
Oct 11, 2017 8.400 8.456 8.163 8.326 1,241,154 -0.07(-0.78%)
Oct 10, 2017 8.214 8.428 8.204 8.391 1,145,359 +0.31(+3.80%)
Oct 09, 2017 8.289 8.307 8.019 8.084 1,511,898 -0.20(-2.47%)
Oct 06, 2017 8.121 8.465 7.926 8.289 2,488,352 -0.12(-1.44%)
Oct 05, 2017 8.233 8.484 8.214 8.410 3,278,928 +0.18(+2.15%)
Oct 04, 2017 8.093 8.326 8.028 8.233 2,259,225 +0.21(+2.67%)
Oct 03, 2017 7.731 8.028 7.731 8.019 1,265,465 +0.31(+3.98%)
Oct 02, 2017 7.554 7.721 7.517 7.712 708,588 +0.15(+1.97%)
Sep 29, 2017 7.517 7.591 7.442 7.563 976,339 +0.08(+1.12%)
Sep 28, 2017 7.405 7.498 7.377 7.479 925,780 +0.04(+0.50%)
Sep 27, 2017 7.582 7.600 7.391 7.442 1,227,744 -0.16(-2.08%)
Sep 26, 2017 7.665 7.721 7.568 7.600 917,064 -0.05(-0.61%)
Sep 25, 2017 7.712 7.777 7.610 7.647 592,072 -0.07(-0.84%)
Sep 22, 2017 7.712 7.768 7.596 7.712 806,759 -0.01(-0.12%)
Sep 21, 2017 7.851 7.879 7.703 7.721 1,016,686 -0.10(-1.31%)
Sep 20, 2017 7.814 7.898 7.796 7.824 632,703 +0.00(+0.00%)
Sep 19, 2017 7.777 7.833 7.693 7.824 1,575,432 +0.10(+1.33%)
Sep 18, 2017 7.638 7.758 7.638 7.721 1,068,206 +0.13(+1.72%)
Sep 15, 2017 7.544 7.610 7.451 7.591 976,150 +0.10(+1.37%)
Sep 14, 2017 7.517 7.572 7.414 7.489 719,669 -0.03(-0.37%)
Sep 13, 2017 7.498 7.526 7.414 7.517 698,164 +0.03(+0.37%)
Sep 12, 2017 7.554 7.572 7.438 7.489 993,631 -0.07(-0.98%)
Sep 11, 2017 7.479 7.582 7.424 7.563 1,564,443 +0.15(+2.01%)
Sep 08, 2017 7.535 7.563 7.331 7.414 1,046,278 -0.16(-2.09%)
Sep 07, 2017 7.554 7.647 7.526 7.572 714,823 +0.07(+0.87%)
Sep 06, 2017 7.684 7.331 7.507 3,378,677 -0.07(-0.98%)
Sep 05, 2017 7.842 7.898 7.517 7.582 1,092,053 -0.17(-2.16%)
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.