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 29, 2017 9.024 9.024 9.024 0 -0.05(-0.51%)
Dec 28, 2017 9.331 9.331 9.014 9.070 1,338,990 -0.20(-2.21%)
Dec 27, 2017 9.424 9.442 9.228 9.275 752,536 -0.15(-1.58%)
Dec 26, 2017 9.163 9.535 9.135 9.424 1,259,367 +0.32(+3.47%)
Dec 22, 2017 9.154 9.265 9.089 9.107 1,762,997 -0.09(-1.01%)
Dec 21, 2017 9.024 9.303 8.940 9.200 1,583,559 +0.07(+0.71%)
Dec 20, 2017 8.838 9.140 8.828 9.135 2,589,838 +0.38(+4.36%)
Dec 19, 2017 8.828 8.856 8.745 8.754 1,273,824 -0.07(-0.84%)
Dec 18, 2017 8.856 8.903 8.745 8.828 1,472,392 -0.03(-0.32%)
Dec 15, 2017 8.856 8.912 8.772 8.856 2,451,922 +0.06(+0.63%)
Dec 14, 2017 8.884 9.012 8.782 8.800 1,070,175 -0.14(-1.56%)
Dec 13, 2017 8.717 9.024 8.717 8.940 4,361,309 +0.35(+4.12%)
Dec 12, 2017 8.605 8.652 8.484 8.586 4,079,993 -0.01(-0.11%)
Dec 11, 2017 8.605 8.652 8.521 8.596 2,873,913 +0.04(+0.43%)
Dec 08, 2017 8.652 8.670 8.503 8.558 1,834,124 -0.04(-0.43%)
Dec 07, 2017 8.447 8.689 8.438 8.596 2,413,537 -0.05(-0.54%)
Dec 06, 2017 8.624 8.679 8.558 8.642 1,851,146 +0.01(+0.11%)
Dec 05, 2017 8.754 8.754 8.568 8.633 2,145,907 -0.11(-1.28%)
Dec 04, 2017 8.735 8.847 8.698 8.745 1,446,055 +0.12(+1.40%)
Dec 01, 2017 8.652 8.698 8.558 8.624 1,729,360 +0.01(+0.11%)
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%)
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.