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 (%)
Mar 31, 2008 9.612 10.37 9.573 9.747 611,700 +0.21(+2.24%)
Mar 28, 2008 9.501 9.636 9.375 9.533 1,799,096 +0.16(+1.69%)
Mar 27, 2008 10.06 10.16 9.058 9.375 1,308,645 -0.39(-3.97%)
Mar 26, 2008 10.06 10.34 9.549 9.762 767,040 -0.41(-4.04%)
Mar 25, 2008 10.000 10.30 10.000 10.17 334,880 +0.10(+1.02%)
Mar 24, 2008 9.731 10.82 9.565 10.07 979,266 +0.32(+3.33%)
Mar 21, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.00(+0.00%)
Mar 20, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.21(+2.16%)
Mar 19, 2008 9.865 10.02 9.090 9.541 857,041 -0.51(-5.04%)
Mar 18, 2008 10.41 10.47 9.588 10.05 1,349,272 +0.02(+0.16%)
Mar 17, 2008 10.57 10.57 9.580 10.03 1,243,363 -0.94(-8.58%)
Mar 14, 2008 11.27 11.38 10.67 10.97 1,293,537 -0.28(-2.53%)
Mar 13, 2008 10.99 11.27 10.70 11.26 693,367 +0.18(+1.64%)
Mar 12, 2008 11.30 11.36 10.74 11.08 1,154,612 -0.31(-2.71%)
Mar 11, 2008 11.23 11.38 10.82 11.38 593,218 +0.64(+5.96%)
Mar 10, 2008 11.50 11.66 10.55 10.74 1,244,264 -0.85(-7.30%)
Mar 07, 2008 11.87 11.99 11.25 11.59 1,062,396 -0.30(-2.53%)
Mar 06, 2008 12.45 12.45 11.67 11.89 1,741,748 -0.40(-3.22%)
Mar 05, 2008 12.03 12.50 11.87 12.29 1,090,061 +0.31(+2.58%)
Mar 04, 2008 12.53 12.59 11.56 11.98 1,252,562 -0.48(-3.87%)
Mar 03, 2008 11.96 12.81 11.79 12.46 3,452,471 +0.59(+5.00%)
Feb 29, 2008 11.90 11.99 11.67 11.87 1,109,067 +0.01(+0.07%)
Feb 28, 2008 11.44 12.01 11.44 11.86 3,008,256 +0.23(+1.97%)
Feb 27, 2008 11.47 11.66 11.37 11.63 892,868 +0.21(+1.87%)
Feb 26, 2008 11.47 11.87 11.31 11.42 924,753 -0.06(-0.48%)
Feb 25, 2008 11.65 11.69 11.31 11.47 469,461 -0.11(-0.96%)
Feb 22, 2008 11.68 11.91 11.34 11.58 1,350,343 -0.17(-1.41%)
Feb 21, 2008 11.35 11.91 11.35 11.75 1,552,170 +0.45(+3.99%)
Feb 20, 2008 11.20 11.36 10.53 11.30 746,517 +0.17(+1.49%)
Feb 19, 2008 11.27 11.60 11.08 11.13 631,462 +0.13(+1.22%)
Feb 18, 2008 10.84 11.11 10.64 11.00 0 +0.00(+0.00%)
Feb 15, 2008 10.84 11.11 10.64 11.00 384,273 +0.02(+0.14%)
Feb 14, 2008 11.32 11.32 10.88 10.98 326,390 -0.02(-0.14%)
Feb 13, 2008 10.81 11.08 10.67 11.00 404,187 +0.16(+1.46%)
Feb 12, 2008 11.22 11.27 10.80 10.84 767,500 -0.21(-1.86%)
Feb 11, 2008 10.28 11.21 10.21 11.04 966,479 +0.84(+8.22%)
Feb 08, 2008 10.02 10.48 9.929 10.21 607,280 +0.25(+2.54%)
Feb 07, 2008 9.881 10.12 9.493 9.952 701,674 -0.10(-1.02%)
Feb 06, 2008 10.27 10.34 10.000 10.06 701,625 -0.21(-2.08%)
Feb 05, 2008 11.08 11.10 10.21 10.27 907,309 -0.85(-7.62%)
Feb 04, 2008 11.46 11.46 11.05 11.12 356,888 -0.39(-3.37%)
Feb 01, 2008 11.48 12.10 11.04 11.50 1,916,081 +0.15(+1.32%)
Jan 31, 2008 10.59 11.52 10.59 11.35 919,597 +0.55(+5.13%)
Jan 30, 2008 10.81 11.31 10.62 10.80 1,727,497 +0.06(+0.59%)
Jan 29, 2008 10.80 10.83 10.50 10.74 1,573,807 +0.10(+0.89%)
Jan 28, 2008 9.818 10.74 9.778 10.64 1,092,230 +0.70(+7.09%)
Jan 25, 2008 9.968 10.28 9.873 9.936 782,163 +0.07(+0.72%)
Jan 24, 2008 9.968 10.22 9.596 9.865 1,272,654 -0.01(-0.08%)
Jan 23, 2008 9.889 9.929 9.217 9.873 1,462,168 -0.39(-3.78%)
Jan 22, 2008 10.13 10.60 9.232 10.26 1,333,682 -0.49(-4.56%)
Jan 21, 2008 10.48 10.80 10.28 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.48 10.80 10.28 10.75 1,709,751 +0.33(+3.19%)
Jan 17, 2008 10.06 10.42 9.533 10.42 2,844,635 +0.39(+3.86%)
Jan 16, 2008 10.36 10.36 8.861 10.03 2,862,128 -0.51(-4.80%)
Jan 15, 2008 11.00 11.00 10.29 10.54 1,914,288 -0.44(-4.03%)
Jan 14, 2008 10.79 11.47 10.79 10.98 3,736,985 +0.23(+2.13%)
Jan 11, 2008 10.72 11.00 10.52 10.75 905,130 +0.07(+0.67%)
Jan 10, 2008 11.19 11.39 10.51 10.68 1,420,588 -0.35(-3.16%)
Jan 09, 2008 10.29 11.43 10.28 11.03 4,882,068 +0.82(+8.06%)
Jan 08, 2008 9.770 10.48 9.770 10.21 2,655,517 +0.47(+4.88%)
Jan 07, 2008 9.652 9.905 9.493 9.731 1,641,611 +0.12(+1.23%)
Jan 04, 2008 9.731 9.802 9.438 9.612 650,926 -0.10(-1.06%)
Jan 03, 2008 9.612 9.897 9.509 9.715 583,224 +0.07(+0.74%)
Jan 02, 2008 9.770 9.968 9.454 9.644 1,109,062 -0.32(-3.25%)
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.