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 (%)
Jun 30, 2015 5.497 5.606 5.460 5.587 3,598,239 +0.05(+0.98%)
Jun 29, 2015 5.923 5.923 5.488 5.533 1,857,628 -0.50(-8.27%)
Jun 26, 2015 5.987 6.077 5.914 6.032 1,377,515 +0.08(+1.37%)
Jun 25, 2015 5.950 5.987 5.923 5.950 1,210,309 -0.01(-0.15%)
Jun 24, 2015 5.978 5.991 5.896 5.959 868,500 -0.02(-0.30%)
Jun 23, 2015 5.914 5.987 5.887 5.978 820,453 +0.08(+1.38%)
Jun 22, 2015 5.851 6.005 5.823 5.896 590,097 +0.09(+1.56%)
Jun 19, 2015 5.687 5.814 5.687 5.805 972,419 +0.05(+0.95%)
Jun 18, 2015 5.778 5.823 5.696 5.751 425,303 +0.03(+0.48%)
Jun 17, 2015 5.696 5.786 5.678 5.724 627,544 +0.03(+0.48%)
Jun 16, 2015 5.742 5.746 5.633 5.696 1,304,483 -0.03(-0.48%)
Jun 15, 2015 5.805 5.851 5.678 5.724 673,794 -0.13(-2.17%)
Jun 12, 2015 5.823 5.905 5.823 5.851 529,691 +0.00(+0.00%)
Jun 11, 2015 5.751 5.873 5.742 5.851 558,189 +0.07(+1.26%)
Jun 10, 2015 5.678 5.850 5.615 5.778 1,460,858 +0.17(+3.07%)
Jun 09, 2015 5.678 5.787 5.578 5.606 732,698 +0.07(+1.31%)
Jun 08, 2015 5.533 5.597 5.442 5.533 865,878 +0.06(+1.16%)
Jun 05, 2015 5.442 5.569 5.388 5.470 659,501 +0.02(+0.33%)
Jun 04, 2015 5.606 5.669 5.442 5.451 539,970 -0.18(-3.22%)
Jun 03, 2015 5.587 5.719 5.560 5.633 1,023,242 +0.08(+1.50%)
Jun 02, 2015 5.460 5.603 5.451 5.549 2,694,100 +0.11(+1.96%)
Jun 01, 2015 5.540 5.576 5.309 5.442 1,190,993 -0.09(-1.61%)
May 29, 2015 5.710 5.710 5.487 5.532 1,092,187 -0.18(-3.12%)
May 28, 2015 5.647 5.719 5.487 5.710 977,216 -0.03(-0.47%)
May 27, 2015 5.754 5.772 5.585 5.736 1,548,937 -0.05(-0.92%)
May 26, 2015 5.852 5.852 5.656 5.790 1,115,824 -0.13(-2.26%)
May 22, 2015 6.039 5.923 5.923 5.923 924,392 -0.12(-1.92%)
May 21, 2015 5.950 6.128 5.950 6.039 392,707 +0.05(+0.89%)
May 20, 2015 6.048 6.075 5.968 5.986 478,338 -0.03(-0.44%)
May 19, 2015 6.093 6.102 5.941 6.013 833,490 -0.12(-1.89%)
May 18, 2015 6.262 6.262 6.057 6.128 849,591 -0.19(-2.96%)
May 15, 2015 6.191 6.351 6.111 6.315 817,245 +0.13(+2.16%)
May 14, 2015 6.298 6.351 6.173 6.182 749,315 -0.04(-0.72%)
May 13, 2015 6.298 6.360 6.182 6.226 850,355 -0.06(-0.99%)
May 12, 2015 6.262 6.396 6.213 6.289 1,621,248 +0.07(+1.15%)
May 11, 2015 6.547 6.556 6.164 6.217 1,630,533 -0.32(-4.90%)
May 08, 2015 6.333 6.560 6.280 6.538 806,504 +0.23(+3.67%)
May 07, 2015 6.342 6.387 6.057 6.306 1,151,630 -0.04(-0.70%)
May 06, 2015 6.467 6.592 6.262 6.351 1,850,315 -0.06(-0.97%)
May 05, 2015 6.494 6.672 6.387 6.413 1,669,233 -0.04(-0.55%)
May 04, 2015 6.502 6.609 6.413 6.449 1,430,268 -0.14(-2.16%)
May 01, 2015 6.529 6.725 6.520 6.592 1,278,699 +0.12(+1.93%)
Apr 30, 2015 6.396 6.476 6.244 6.467 1,600,423 +0.06(+0.97%)
Apr 29, 2015 6.476 6.592 6.369 6.404 1,113,086 -0.12(-1.78%)
Apr 28, 2015 6.547 6.645 6.458 6.520 1,020,987 +0.00(+0.00%)
Apr 27, 2015 6.538 6.645 6.413 6.520 993,544 +0.04(+0.55%)
Apr 24, 2015 6.690 6.752 6.467 6.485 1,141,440 -0.18(-2.67%)
Apr 23, 2015 6.645 6.779 6.636 6.663 1,094,877 -0.01(-0.13%)
Apr 22, 2015 6.645 6.725 6.578 6.672 842,593 +0.06(+0.94%)
Apr 21, 2015 6.690 6.716 6.574 6.609 891,102 -0.08(-1.20%)
Apr 20, 2015 6.725 6.725 6.538 6.690 1,267,555 -0.02(-0.27%)
Apr 17, 2015 6.672 6.734 6.565 6.707 1,014,040 -0.06(-0.92%)
Apr 16, 2015 6.877 6.903 6.654 6.770 1,245,500 -0.09(-1.30%)
Apr 15, 2015 6.654 6.948 6.632 6.859 1,766,031 +0.20(+2.94%)
Apr 14, 2015 6.583 6.761 6.574 6.663 1,182,169 +0.11(+1.63%)
Apr 13, 2015 6.440 6.618 6.440 6.556 2,266,447 +0.05(+0.82%)
Apr 10, 2015 6.485 6.538 6.404 6.502 1,385,589 +0.00(+0.00%)
Apr 09, 2015 6.538 6.645 6.502 6.502 1,031,405 -0.01(-0.14%)
Apr 08, 2015 6.476 6.565 6.360 6.511 1,278,795 +0.17(+2.67%)
Apr 07, 2015 6.431 6.458 6.324 6.342 1,532,448 -0.07(-1.11%)
Apr 06, 2015 6.306 6.462 6.271 6.413 1,042,294 +0.19(+3.00%)
Apr 02, 2015 6.084 6.226 6.226 6.226 1,799,275 +0.17(+2.79%)
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.