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 (%)
May 31, 2016 5.042 5.116 4.950 4.987 1,399,824 -0.05(-0.92%)
May 27, 2016 4.996 5.033 5.033 5.033 1,302,810 +0.01(+0.18%)
May 26, 2016 5.070 5.107 4.959 5.024 717,574 -0.01(-0.18%)
May 25, 2016 5.088 5.116 5.014 5.033 903,730 +0.00(+0.00%)
May 24, 2016 5.217 5.217 4.941 5.033 1,800,620 -0.15(-2.85%)
May 23, 2016 5.153 5.300 5.116 5.180 2,632,830 +0.02(+0.37%)
May 20, 2016 5.016 5.207 4.971 5.161 2,067,491 +0.21(+4.21%)
May 19, 2016 4.880 4.980 4.789 4.953 977,631 -0.04(-0.73%)
May 18, 2016 5.098 5.188 4.971 4.989 968,793 -0.18(-3.51%)
May 17, 2016 5.080 5.202 5.075 5.170 1,176,245 +0.12(+2.33%)
May 16, 2016 5.089 5.152 5.016 5.052 850,291 +0.03(+0.54%)
May 13, 2016 4.925 5.098 4.835 5.025 1,341,637 +0.08(+1.65%)
May 12, 2016 4.898 5.007 4.807 4.943 1,829,841 +0.11(+2.25%)
May 11, 2016 4.717 4.898 4.617 4.835 1,445,116 +0.16(+3.50%)
May 10, 2016 4.553 4.708 4.535 4.671 1,351,208 +0.24(+5.32%)
May 09, 2016 4.626 4.653 4.309 4.436 1,157,785 -0.24(-5.05%)
May 06, 2016 4.626 4.762 4.581 4.671 1,255,386 +0.01(+0.19%)
May 05, 2016 4.835 4.962 4.635 4.662 676,253 -0.10(-2.10%)
May 04, 2016 4.535 4.853 4.535 4.762 1,296,729 +0.19(+4.17%)
May 03, 2016 4.662 4.662 4.517 4.572 1,385,310 -0.17(-3.63%)
May 02, 2016 4.871 4.871 4.717 4.744 708,084 -0.14(-2.79%)
Apr 29, 2016 4.934 5.016 4.794 4.880 1,138,442 -0.03(-0.55%)
Apr 28, 2016 4.943 5.007 4.898 4.907 1,115,490 -0.05(-0.92%)
Apr 27, 2016 4.916 4.989 4.898 4.953 1,600,031 +0.09(+1.87%)
Apr 26, 2016 4.816 4.871 4.780 4.862 1,063,075 +0.07(+1.52%)
Apr 25, 2016 4.871 4.916 4.739 4.789 730,217 -0.08(-1.68%)
Apr 22, 2016 4.798 4.898 4.767 4.871 863,612 +0.07(+1.51%)
Apr 21, 2016 4.807 4.980 4.776 4.798 662,215 -0.03(-0.56%)
Apr 20, 2016 4.835 4.916 4.807 4.826 1,080,834 -0.02(-0.37%)
Apr 19, 2016 4.807 4.971 4.807 4.844 1,507,212 +0.13(+2.69%)
Apr 18, 2016 4.789 4.943 4.626 4.717 1,726,311 -0.14(-2.80%)
Apr 15, 2016 4.653 4.916 4.653 4.853 1,597,498 +0.17(+3.68%)
Apr 14, 2016 4.726 4.753 4.590 4.680 675,189 -0.05(-0.96%)
Apr 13, 2016 4.717 4.844 4.676 4.726 1,524,327 +0.08(+1.76%)
Apr 12, 2016 4.463 4.671 4.436 4.644 1,631,918 +0.18(+4.07%)
Apr 11, 2016 4.508 4.608 4.436 4.463 1,147,462 +0.05(+1.03%)
Apr 08, 2016 4.263 4.472 4.254 4.417 707,276 +0.25(+6.10%)
Apr 07, 2016 4.082 4.163 4.055 4.163 432,121 +0.04(+0.88%)
Apr 06, 2016 4.163 4.209 4.073 4.127 523,993 -0.05(-1.09%)
Apr 05, 2016 4.154 4.227 4.082 4.172 774,439 -0.05(-1.08%)
Apr 04, 2016 4.463 4.463 4.182 4.218 1,038,210 -0.24(-5.49%)
Apr 01, 2016 4.381 4.562 4.336 4.463 811,704 +0.00(+0.00%)
Mar 31, 2016 4.408 4.531 4.390 4.463 681,268 +0.05(+1.23%)
Mar 30, 2016 4.417 4.626 4.390 4.408 1,694,349 +0.07(+1.67%)
Mar 29, 2016 4.118 4.354 4.118 4.336 1,020,895 +0.15(+3.46%)
Mar 28, 2016 4.073 4.191 4.014 4.191 1,108,816 +0.21(+5.24%)
Mar 24, 2016 3.882 3.982 3.982 3.982 541,201 +0.01(+0.23%)
Mar 23, 2016 4.200 4.263 3.937 3.973 1,185,759 -0.19(-4.58%)
Mar 22, 2016 4.127 4.172 4.100 4.163 1,169,616 +0.04(+0.88%)
Mar 21, 2016 4.064 4.218 4.064 4.127 1,091,235 +0.04(+0.89%)
Mar 18, 2016 3.991 4.100 3.946 4.091 1,744,225 +0.13(+3.20%)
Mar 17, 2016 3.810 4.000 3.810 3.964 1,030,486 +0.24(+6.33%)
Mar 16, 2016 3.583 3.746 3.583 3.728 553,042 +0.10(+2.75%)
Mar 15, 2016 3.810 3.810 3.569 3.628 1,101,650 -0.24(-6.10%)
Mar 14, 2016 3.900 3.909 3.736 3.864 980,143 -0.08(-2.07%)
Mar 11, 2016 3.900 3.991 3.882 3.946 1,112,996 +0.11(+2.84%)
Mar 10, 2016 3.710 3.855 3.646 3.837 941,372 +0.12(+3.17%)
Mar 09, 2016 3.637 3.791 3.628 3.719 2,364,625 +0.13(+3.54%)
Mar 08, 2016 3.592 3.628 3.465 3.592 1,017,880 -0.04(-1.00%)
Mar 07, 2016 3.737 3.773 3.528 3.628 1,416,123 -0.08(-2.20%)
Mar 04, 2016 3.429 3.651 3.429 3.710 1,660,644 +0.31(+9.07%)
Mar 03, 2016 3.420 3.474 3.347 3.401 1,559,668 +0.02(+0.54%)
Mar 02, 2016 3.274 3.429 3.265 3.383 1,063,170 +0.10(+3.04%)
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.