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, 2009 1.946 1.946 1.796 1.938 777,137 +0.06(+3.38%)
Mar 30, 2009 1.899 1.915 1.748 1.875 1,442,682 -0.13(-6.32%)
Mar 26, 2009 1.899 2.057 1.820 2.002 1,163,408 +0.12(+6.30%)
Mar 25, 2009 1.978 2.073 1.804 1.883 917,103 -0.09(-4.80%)
Mar 24, 2009 2.033 2.104 1.897 1.978 1,001,634 -0.03(-1.57%)
Mar 23, 2009 1.986 2.017 1.978 2.009 666,064 +0.13(+6.72%)
Mar 20, 2009 1.954 2.081 1.870 1.883 1,656,172 -0.06(-3.25%)
Mar 19, 2009 2.120 2.255 1.946 1.946 959,399 -0.15(-7.17%)
Mar 18, 2009 2.120 2.215 2.025 2.096 837,943 +0.03(+1.53%)
Mar 17, 2009 2.215 2.215 1.978 2.065 860,510 -0.21(-9.37%)
Mar 16, 2009 2.358 2.358 2.255 2.278 243,203 -0.02(-0.69%)
Mar 13, 2009 2.508 2.539 2.112 2.294 0 -0.09(-3.97%)
Mar 12, 2009 2.278 2.468 2.160 2.389 412,420 +0.14(+6.34%)
Mar 11, 2009 2.152 2.452 2.136 2.247 491,802 +0.15(+7.17%)
Mar 10, 2009 1.978 2.136 1.954 2.096 565,030 +0.12(+6.00%)
Mar 09, 2009 1.899 2.009 1.891 1.978 440,742 +0.05(+2.46%)
Mar 06, 2009 1.954 1.986 1.899 1.930 0 -0.03(-1.61%)
Mar 05, 2009 1.986 2.017 1.899 1.962 367,562 -0.09(-4.25%)
Mar 04, 2009 2.128 2.247 1.986 2.049 638,389 -0.25(-11.00%)
Mar 02, 2009 2.571 2.698 2.255 2.302 302,422 -0.35(-13.13%)
Feb 27, 2009 2.761 2.848 2.627 2.650 0 -0.11(-4.01%)
Feb 26, 2009 2.824 3.022 2.721 2.761 302,007 -0.07(-2.51%)
Feb 25, 2009 2.539 2.903 2.476 2.832 318,973 +0.26(+10.15%)
Feb 24, 2009 2.445 2.571 2.381 2.571 261,518 +0.17(+7.26%)
Feb 23, 2009 2.706 2.706 2.397 2.397 303,686 -0.25(-9.55%)
Feb 20, 2009 2.777 2.777 2.627 2.650 244,214 -0.18(-6.42%)
Feb 19, 2009 2.801 2.951 2.753 2.832 484,803 +0.09(+3.17%)
Feb 18, 2009 2.698 2.888 2.642 2.745 449,856 +0.03(+1.17%)
Feb 17, 2009 2.967 2.967 2.674 2.714 453,886 -0.24(-8.04%)
Feb 13, 2009 2.967 3.030 2.880 2.951 404,352 +0.00(+0.00%)
Feb 12, 2009 2.808 3.085 2.808 2.951 569,274 +0.12(+4.19%)
Feb 11, 2009 2.880 2.986 2.816 2.832 388,658 -0.05(-1.65%)
Feb 10, 2009 3.125 3.125 2.808 2.880 866,940 -0.22(-7.14%)
Feb 09, 2009 3.093 3.188 2.967 3.101 940,628 +0.09(+3.16%)
Feb 06, 2009 2.793 3.038 2.737 3.006 618,628 +0.25(+9.20%)
Feb 05, 2009 2.721 2.864 2.650 2.753 386,618 +0.05(+1.75%)
Feb 04, 2009 2.737 2.737 2.634 2.706 205,860 +0.02(+0.89%)
Feb 03, 2009 2.579 2.745 2.547 2.682 319,295 +0.16(+6.27%)
Feb 02, 2009 2.571 2.595 2.492 2.524 531,729 -0.02(-0.93%)
Jan 30, 2009 2.650 2.690 2.492 2.547 0 -0.02(-0.92%)
Jan 29, 2009 2.587 2.674 2.524 2.571 316,580 -0.04(-1.51%)
Jan 28, 2009 2.468 2.682 2.445 2.611 740,266 +0.24(+10.00%)
Jan 27, 2009 2.429 2.500 2.334 2.373 745,116 -0.09(-3.54%)
Jan 26, 2009 2.334 2.460 2.334 2.460 239,310 +0.14(+6.14%)
Jan 23, 2009 2.365 2.415 2.271 2.318 631,963 -0.11(-4.56%)
Jan 22, 2009 2.452 2.539 2.381 2.429 346,767 -0.20(-7.53%)
Jan 21, 2009 2.508 2.650 2.342 2.627 1,098,249 +0.14(+5.73%)
Jan 20, 2009 2.737 2.808 2.452 2.484 561,887 -0.21(-7.92%)
Jan 16, 2009 2.619 2.824 2.611 2.698 513,212 +0.08(+3.02%)
Jan 15, 2009 2.848 2.861 2.476 2.619 627,578 -0.11(-4.06%)
Jan 14, 2009 2.737 2.848 2.571 2.729 552,301 -0.13(-4.70%)
Jan 13, 2009 3.172 3.196 2.785 2.864 789,862 -0.34(-10.62%)
Jan 12, 2009 3.172 3.362 3.022 3.204 1,194,910 -0.10(-3.11%)
Jan 09, 2009 3.370 3.433 2.919 3.307 1,226,224 +0.01(+0.24%)
Jan 08, 2009 2.880 3.362 2.864 3.299 1,277,148 +0.44(+15.51%)
Jan 07, 2009 2.808 2.943 2.769 2.856 1,452,175 -0.08(-2.70%)
Jan 06, 2009 2.658 2.935 2.650 2.935 852,547 +0.34(+13.11%)
Jan 05, 2009 2.808 2.872 2.516 2.595 962,988 -0.21(-7.34%)
Jan 02, 2009 2.880 2.880 2.468 2.801 0 +0.06(+2.31%)
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.