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, 2018 8.276 8.285 8.102 8.257 1,907,011 -0.14(-1.68%)
Dec 28, 2018 8.220 8.407 8.201 8.398 2,302,076 +0.23(+2.76%)
Dec 27, 2018 7.854 8.257 7.854 8.173 2,536,688 +0.23(+2.83%)
Dec 26, 2018 7.704 8.117 7.704 7.948 1,521,505 +0.27(+3.55%)
Dec 24, 2018 7.647 7.769 7.549 7.676 466,788 +0.00(+0.00%)
Dec 21, 2018 7.647 7.835 7.600 7.676 2,348,222 +0.05(+0.61%)
Dec 20, 2018 7.844 7.910 7.544 7.629 2,444,529 -0.15(-1.93%)
Dec 19, 2018 7.788 8.013 7.741 7.779 2,812,195 +0.05(+0.61%)
Dec 18, 2018 7.694 7.873 7.694 7.732 1,148,595 +0.04(+0.49%)
Dec 17, 2018 7.901 8.027 7.680 7.694 1,574,773 -0.19(-2.38%)
Dec 14, 2018 7.929 8.013 7.844 7.882 1,003,061 -0.14(-1.75%)
Dec 13, 2018 7.985 8.060 7.948 8.023 868,880 +0.00(+0.00%)
Dec 12, 2018 8.013 8.117 7.948 8.023 1,120,352 +0.09(+1.18%)
Dec 11, 2018 7.957 8.013 7.704 7.929 1,359,744 +0.07(+0.84%)
Dec 10, 2018 7.910 8.032 7.798 7.863 1,022,003 -0.12(-1.53%)
Dec 07, 2018 8.220 8.360 7.938 7.985 1,213,223 -0.19(-2.30%)
Dec 06, 2018 8.079 8.182 7.732 8.173 1,861,978 +0.04(+0.46%)
Dec 04, 2018 8.323 8.436 8.117 8.135 1,633,012 -0.19(-2.25%)
Dec 03, 2018 8.407 8.417 8.135 8.323 2,983,772 -0.02(-0.23%)
Nov 30, 2018 8.370 8.445 8.107 8.342 3,501,977 +0.75(+9.89%)
Nov 29, 2018 7.413 7.657 7.371 7.591 1,550,550 +0.16(+2.15%)
Nov 28, 2018 7.253 7.441 7.141 7.432 1,282,310 +0.22(+2.99%)
Nov 27, 2018 6.991 7.267 6.991 7.216 903,407 +0.29(+4.20%)
Nov 26, 2018 7.197 7.197 6.812 6.925 1,295,373 -0.29(-4.03%)
Nov 23, 2018 7.197 7.328 7.136 7.216 822,847 -0.09(-1.28%)
Nov 21, 2018 7.310 7.310 7.310 0 +0.35(+4.99%)
Nov 20, 2018 7.131 7.206 6.939 6.962 753,500 -0.30(-4.13%)
Nov 19, 2018 7.394 7.455 7.188 7.263 537,903 -0.18(-2.40%)
Nov 16, 2018 7.328 7.516 7.286 7.441 2,623,925 +0.13(+1.80%)
Nov 15, 2018 7.263 7.432 7.206 7.310 534,663 +0.01(+0.13%)
Nov 14, 2018 7.188 7.413 7.131 7.300 1,287,935 +0.21(+2.91%)
Nov 13, 2018 7.225 7.272 6.981 7.094 2,187,460 -0.19(-2.58%)
Nov 12, 2018 7.507 7.600 7.263 7.281 1,028,581 -0.24(-3.24%)
Nov 09, 2018 7.582 7.619 7.272 7.525 2,842,932 -0.08(-0.99%)
Nov 08, 2018 7.535 7.826 7.394 7.600 2,338,139 -0.41(-5.15%)
Nov 07, 2018 8.182 8.229 7.891 8.013 1,167,128 -0.17(-2.06%)
Nov 06, 2018 8.210 8.360 7.966 8.182 1,064,358 -0.08(-0.91%)
Nov 05, 2018 8.088 8.398 8.023 8.257 1,793,628 +0.20(+2.44%)
Nov 02, 2018 8.051 8.107 7.798 8.060 2,581,829 +0.04(+0.47%)
Nov 01, 2018 7.901 8.051 7.798 8.023 1,375,279 +0.19(+2.40%)
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%)
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.