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 (%)
Dec 31, 2015 3.220 3.347 3.347 3.347 384,210 +0.08(+2.50%)
Dec 30, 2015 3.293 3.302 3.234 3.265 741,633 -0.07(-2.17%)
Dec 29, 2015 3.302 3.374 3.247 3.338 758,000 +0.06(+1.94%)
Dec 28, 2015 3.329 3.356 3.211 3.274 370,982 -0.08(-2.43%)
Dec 24, 2015 3.293 3.356 3.356 3.356 495,779 +0.08(+2.49%)
Dec 23, 2015 3.193 3.311 3.166 3.274 850,466 +0.12(+3.74%)
Dec 22, 2015 3.048 3.184 3.002 3.157 682,947 +0.14(+4.50%)
Dec 21, 2015 3.147 3.211 2.975 3.021 774,693 -0.10(-3.20%)
Dec 18, 2015 3.229 3.247 3.102 3.120 2,034,783 -0.16(-4.97%)
Dec 17, 2015 3.438 3.438 3.274 3.284 449,429 -0.12(-3.47%)
Dec 16, 2015 3.220 3.474 3.211 3.401 1,113,950 +0.15(+4.46%)
Dec 15, 2015 3.229 3.329 3.197 3.256 1,020,441 +0.09(+2.87%)
Dec 14, 2015 3.302 3.329 3.102 3.166 1,285,213 -0.17(-5.16%)
Dec 11, 2015 3.392 3.401 3.302 3.338 667,992 -0.11(-3.16%)
Dec 10, 2015 3.356 3.619 3.356 3.447 3,337,546 +0.04(+1.06%)
Dec 09, 2015 3.429 3.556 3.383 3.411 1,910,490 +0.06(+1.90%)
Dec 08, 2015 3.401 3.474 3.247 3.347 2,986,288 -0.14(-3.91%)
Dec 07, 2015 3.583 3.601 3.451 3.483 1,268,959 -0.14(-3.76%)
Dec 04, 2015 3.692 3.709 3.556 3.619 1,428,748 -0.07(-1.97%)
Dec 03, 2015 3.719 3.810 3.646 3.692 1,128,672 +0.05(+1.50%)
Dec 02, 2015 3.565 3.692 3.519 3.637 1,620,286 +0.07(+2.04%)
Dec 01, 2015 3.438 3.583 3.383 3.565 1,417,739 +0.12(+3.42%)
Nov 30, 2015 3.338 3.483 3.311 3.447 1,656,351 +0.03(+0.80%)
Nov 27, 2015 3.474 3.519 3.392 3.420 1,098,898 -0.08(-2.33%)
Nov 25, 2015 3.492 3.501 3.501 3.501 718,699 -0.11(-3.02%)
Nov 24, 2015 3.538 3.692 3.538 3.610 1,100,648 +0.07(+2.05%)
Nov 23, 2015 3.438 3.556 3.438 3.538 935,506 +0.07(+2.09%)
Nov 20, 2015 3.492 3.574 3.415 3.465 667,236 -0.02(-0.52%)
Nov 19, 2015 3.420 3.528 3.392 3.483 1,486,766 +0.02(+0.52%)
Nov 18, 2015 3.392 3.483 3.329 3.465 1,060,344 +0.12(+3.52%)
Nov 17, 2015 3.447 3.473 3.320 3.347 1,560,358 -0.10(-2.89%)
Nov 16, 2015 3.338 3.456 3.320 3.447 1,010,571 +0.15(+4.40%)
Nov 13, 2015 3.429 3.447 3.274 3.302 666,781 -0.11(-3.19%)
Nov 12, 2015 3.274 3.547 3.229 3.411 1,999,558 +0.08(+2.45%)
Nov 11, 2015 3.401 3.465 3.311 3.329 1,679,426 -0.05(-1.34%)
Nov 10, 2015 3.229 3.438 3.220 3.374 1,056,745 +0.14(+4.20%)
Nov 09, 2015 3.302 3.356 3.179 3.238 1,036,499 -0.10(-2.99%)
Nov 06, 2015 3.329 3.401 3.220 3.338 727,965 -0.05(-1.60%)
Nov 05, 2015 3.411 3.447 3.329 3.392 850,414 +0.00(+0.00%)
Nov 04, 2015 3.411 3.483 3.356 3.392 1,015,249 -0.02(-0.53%)
Nov 03, 2015 3.320 3.429 3.311 3.411 1,058,552 +0.11(+3.30%)
Nov 02, 2015 3.166 3.347 3.166 3.302 1,334,508 +0.13(+4.00%)
Oct 30, 2015 3.111 3.220 3.021 3.175 929,096 +0.06(+2.04%)
Oct 29, 2015 3.021 3.184 3.021 3.111 549,248 +0.03(+0.88%)
Oct 28, 2015 2.975 3.161 2.975 3.084 993,617 +0.14(+4.62%)
Oct 27, 2015 3.057 3.057 2.939 2.948 715,723 -0.15(-4.69%)
Oct 26, 2015 3.147 3.154 3.057 3.093 320,889 -0.04(-1.16%)
Oct 23, 2015 3.084 3.220 3.084 3.129 680,705 +0.07(+2.37%)
Oct 22, 2015 3.030 3.129 2.993 3.057 796,956 +0.10(+3.37%)
Oct 21, 2015 3.075 3.084 2.943 2.957 763,734 -0.13(-4.12%)
Oct 20, 2015 2.975 3.157 2.939 3.084 877,819 +0.13(+4.29%)
Oct 19, 2015 2.939 3.057 2.939 2.957 651,617 -0.05(-1.81%)
Oct 16, 2015 3.048 3.057 2.921 3.011 1,593,459 -0.04(-1.19%)
Oct 15, 2015 3.084 3.102 2.921 3.048 1,518,679 -0.02(-0.59%)
Oct 14, 2015 3.030 3.120 2.993 3.066 1,755,516 +0.02(+0.60%)
Oct 13, 2015 3.238 3.284 3.039 3.048 1,293,756 -0.28(-8.45%)
Oct 12, 2015 3.456 3.456 3.293 3.329 944,902 -0.12(-3.42%)
Oct 09, 2015 3.374 3.456 3.274 3.447 1,277,446 +0.10(+2.98%)
Oct 08, 2015 3.229 3.347 3.220 3.347 1,262,016 +0.09(+2.79%)
Oct 07, 2015 3.102 3.326 3.102 3.256 2,162,920 +0.23(+7.48%)
Oct 06, 2015 2.884 3.084 2.866 3.030 889,135 +0.17(+6.03%)
Oct 05, 2015 2.903 2.993 2.839 2.857 1,447,864 -0.01(-0.32%)
Oct 02, 2015 2.567 2.894 2.558 2.866 1,778,036 +0.24(+8.97%)
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.