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 29, 2018 7.234 7.263 7.150 7.159 696,906 -0.05(-0.65%)
Jun 28, 2018 7.310 7.310 7.141 7.206 775,108 -0.06(-0.78%)
Jun 27, 2018 7.356 7.544 7.253 7.263 647,065 -0.19(-2.52%)
Jun 26, 2018 7.422 7.460 7.263 7.450 985,301 +0.05(+0.63%)
Jun 25, 2018 7.469 7.488 7.225 7.403 1,277,482 -0.08(-1.00%)
Jun 22, 2018 7.328 7.600 7.319 7.478 1,005,613 +0.23(+3.10%)
Jun 21, 2018 7.450 7.450 7.216 7.253 963,031 -0.18(-2.40%)
Jun 20, 2018 7.507 7.507 7.300 7.432 770,914 +0.00(+0.00%)
Jun 19, 2018 7.281 7.460 7.188 7.432 1,368,498 +0.05(+0.64%)
Jun 18, 2018 7.319 7.582 7.291 7.385 1,154,916 +0.01(+0.13%)
Jun 15, 2018 7.525 7.328 7.375 1,882,677 -0.15(-1.99%)
Jun 14, 2018 7.798 7.801 7.525 7.525 1,290,729 -0.25(-3.26%)
Jun 13, 2018 7.948 7.948 7.685 7.779 1,639,036 -0.21(-2.59%)
Jun 12, 2018 7.788 8.023 7.694 7.985 2,283,997 +0.21(+2.65%)
Jun 11, 2018 7.816 7.910 7.765 7.779 1,519,473 -0.05(-0.60%)
Jun 08, 2018 7.901 7.938 7.638 7.826 3,690,118 +0.10(+1.34%)
Jun 07, 2018 8.088 8.210 7.544 7.722 2,959,242 -0.44(-5.40%)
Jun 06, 2018 8.121 8.163 1,441,264 -0.11(-1.36%)
Jun 05, 2018 8.229 8.379 8.220 8.276 1,261,673 -0.07(-0.79%)
Jun 04, 2018 8.482 8.511 8.257 8.342 856,833 -0.05(-0.56%)
Jun 01, 2018 8.454 8.529 8.220 8.389 1,037,996 +0.08(+1.02%)
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%)
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.