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, 2018 8.360 8.436 8.248 8.304 1,068,142 -0.07(-0.78%)
May 30, 2018 8.567 8.600 8.342 8.370 2,016,958 -0.13(-1.55%)
May 29, 2018 8.614 8.848 8.482 8.501 1,527,111 -0.49(-5.43%)
May 25, 2018 8.989 8.989 8.989 0 -0.08(-0.93%)
May 24, 2018 9.196 9.224 8.914 9.074 1,179,763 -0.35(-3.69%)
May 23, 2018 9.149 9.496 9.149 9.421 1,108,130 -0.02(-0.20%)
May 22, 2018 9.243 9.515 9.205 9.440 1,013,998 +0.30(+3.29%)
May 21, 2018 9.130 9.336 9.092 9.139 909,777 +0.10(+1.14%)
May 18, 2018 8.914 9.045 8.867 9.036 1,988,333 -0.05(-0.52%)
May 17, 2018 9.167 9.341 9.036 9.083 1,229,407 -0.11(-1.22%)
May 16, 2018 9.224 9.355 9.064 9.196 1,375,781 -0.03(-0.31%)
May 15, 2018 9.008 9.289 8.966 9.224 1,153,494 +0.03(+0.31%)
May 14, 2018 9.177 9.280 9.064 9.196 665,443 +0.06(+0.62%)
May 11, 2018 9.271 9.411 8.942 9.139 1,486,293 -0.09(-1.02%)
May 10, 2018 9.233 9.346 9.130 9.233 738,343 +0.10(+1.13%)
May 09, 2018 9.121 9.177 9.045 9.130 618,548 +0.07(+0.72%)
May 08, 2018 8.895 9.092 8.736 9.064 936,057 +0.08(+0.94%)
May 07, 2018 8.820 9.102 8.820 8.980 617,425 +0.10(+1.08%)
May 04, 2018 8.856 8.968 8.838 8.884 756,784 +0.00(+0.00%)
May 03, 2018 9.145 9.182 8.865 8.884 1,060,485 -0.32(-3.44%)
May 02, 2018 9.191 9.303 9.135 9.200 1,224,715 -0.01(-0.10%)
May 01, 2018 9.340 9.377 9.163 9.210 780,033 -0.17(-1.79%)
Apr 30, 2018 9.349 9.452 9.265 9.377 538,389 +0.01(+0.10%)
Apr 27, 2018 9.424 9.535 9.293 9.368 576,215 -0.06(-0.59%)
Apr 26, 2018 9.405 9.452 9.275 9.424 551,964 +0.07(+0.80%)
Apr 25, 2018 9.163 9.405 9.126 9.349 896,541 +0.00(+0.00%)
Apr 24, 2018 9.284 9.452 9.191 9.349 1,554,652 +0.20(+2.24%)
Apr 23, 2018 9.377 9.424 9.126 9.145 787,350 -0.28(-2.96%)
Apr 20, 2018 9.675 9.675 9.386 9.424 1,147,863 -0.24(-2.50%)
Apr 19, 2018 9.898 9.917 9.656 9.666 605,124 -0.16(-1.61%)
Apr 18, 2018 9.721 9.973 9.693 9.824 1,031,424 +0.26(+2.72%)
Apr 17, 2018 9.545 9.666 9.479 9.563 800,271 +0.02(+0.19%)
Apr 16, 2018 9.675 9.684 9.479 9.545 806,145 -0.10(-1.06%)
Apr 13, 2018 9.935 9.935 9.647 9.647 615,456 -0.28(-2.81%)
Apr 12, 2018 10.06 10.20 9.903 9.926 1,725,625 -0.10(-1.02%)
Apr 11, 2018 9.693 10.12 9.656 10.03 1,045,364 +0.24(+2.47%)
Apr 10, 2018 9.917 9.968 9.740 9.786 941,097 -0.04(-0.38%)
Apr 09, 2018 9.777 9.945 9.768 9.824 1,344,003 +0.05(+0.48%)
Apr 06, 2018 9.731 9.838 9.684 9.777 1,287,327 -0.08(-0.85%)
Apr 05, 2018 9.610 10.00 9.610 9.861 1,357,664 +0.41(+4.33%)
Apr 04, 2018 9.293 9.452 9.117 9.452 786,256 +0.02(+0.20%)
Apr 03, 2018 9.582 9.628 9.368 9.433 769,214 -0.07(-0.78%)
Apr 02, 2018 9.666 9.703 9.405 9.507 596,641 -0.16(-1.64%)
Mar 29, 2018 9.666 9.666 9.666 0 +0.19(+1.96%)
Mar 28, 2018 9.712 9.721 9.414 9.479 1,269,704 -0.27(-2.77%)
Mar 27, 2018 10.09 10.09 9.712 9.749 759,162 -0.39(-3.85%)
Mar 26, 2018 10.19 10.28 9.949 10.14 777,559 +0.13(+1.30%)
Mar 23, 2018 10.23 10.31 10.00 10.01 686,934 -0.20(-1.91%)
Mar 22, 2018 10.33 10.44 10.20 10.21 1,344,134 -0.22(-2.14%)
Mar 21, 2018 10.21 10.45 10.09 10.43 1,158,064 +0.26(+2.56%)
Mar 20, 2018 10.15 10.23 10.02 10.17 808,960 +0.04(+0.37%)
Mar 19, 2018 10.04 10.14 9.954 10.13 921,753 -0.01(-0.09%)
Mar 16, 2018 10.11 10.23 9.935 10.14 1,530,971 +0.09(+0.93%)
Mar 15, 2018 10.37 10.39 9.982 10.05 1,405,073 -0.38(-3.66%)
Mar 14, 2018 10.57 10.57 10.40 10.43 749,446 -0.07(-0.71%)
Mar 13, 2018 10.63 10.65 10.43 10.50 933,403 -0.10(-0.97%)
Mar 12, 2018 10.79 10.81 10.48 10.61 1,038,248 -0.22(-2.06%)
Mar 09, 2018 10.87 10.87 10.64 10.83 1,067,567 +0.08(+0.78%)
Mar 08, 2018 10.74 10.77 10.54 10.74 844,956 +0.03(+0.26%)
Mar 07, 2018 10.58 10.72 1,150,860 -0.22(-2.04%)
Mar 06, 2018 10.81 11.05 10.75 10.94 1,317,329 +0.24(+2.26%)
Mar 05, 2018 10.75 10.90 10.59 10.70 1,008,991 -0.05(-0.43%)
Mar 02, 2018 10.53 10.85 10.35 10.74 1,329,781 +0.13(+1.23%)
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.