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 (%)
Jul 29, 2011 9.819 10.04 9.681 9.997 1,376,291 +0.04(+0.41%)
Jul 28, 2011 10.01 10.05 9.876 9.957 838,491 -0.05(-0.49%)
Jul 27, 2011 10.23 10.29 9.884 10.01 2,316,470 -0.27(-2.60%)
Jul 26, 2011 10.35 10.40 10.22 10.27 758,211 -0.09(-0.86%)
Jul 25, 2011 10.32 10.44 10.17 10.36 1,048,852 -0.02(-0.23%)
Jul 22, 2011 10.42 10.44 10.37 10.39 773,062 -0.01(-0.08%)
Jul 21, 2011 10.01 10.43 9.949 10.39 1,477,865 +0.43(+4.31%)
Jul 20, 2011 9.908 9.965 9.787 9.965 933,202 +0.05(+0.49%)
Jul 19, 2011 9.981 10.06 9.827 9.916 710,744 -0.01(-0.08%)
Jul 18, 2011 9.997 10.09 9.803 9.924 1,150,117 -0.16(-1.61%)
Jul 15, 2011 10.01 10.09 9.937 10.09 924,205 +0.15(+1.55%)
Jul 14, 2011 10.04 10.08 9.868 9.932 1,391,808 -0.06(-0.57%)
Jul 13, 2011 9.811 10.02 9.811 9.989 1,397,243 +0.19(+1.90%)
Jul 12, 2011 9.673 9.868 9.624 9.803 2,088,669 +0.09(+0.92%)
Jul 11, 2011 9.811 9.883 9.657 9.714 1,178,083 -0.19(-1.96%)
Jul 08, 2011 9.730 9.965 9.559 9.908 1,792,006 +0.07(+0.74%)
Jul 07, 2011 9.884 9.965 9.819 9.835 944,727 +0.00(+0.00%)
Jul 06, 2011 9.989 10.04 9.811 9.835 766,489 -0.21(-2.10%)
Jul 05, 2011 9.997 10.19 9.932 10.05 980,039 +0.00(+0.00%)
Jul 01, 2011 9.811 10.14 9.714 10.05 1,683,731 +0.08(+0.81%)
Jun 30, 2011 9.989 10.08 9.908 9.965 1,316,043 +0.05(+0.49%)
Jun 29, 2011 9.811 9.973 9.778 9.916 1,521,759 +0.12(+1.24%)
Jun 28, 2011 9.486 9.811 9.357 9.795 1,800,037 +0.32(+3.34%)
Jun 27, 2011 9.649 9.649 9.381 9.478 2,113,176 -0.13(-1.35%)
Jun 24, 2011 9.973 10.03 9.543 9.608 1,670,145 -0.34(-3.42%)
Jun 23, 2011 9.795 9.981 9.576 9.949 988,882 -0.02(-0.24%)
Jun 22, 2011 10.03 10.11 9.957 9.973 900,373 -0.12(-1.20%)
Jun 21, 2011 10.05 10.14 9.949 10.09 1,003,394 +0.14(+1.38%)
Jun 20, 2011 9.973 9.997 9.908 9.957 1,610,505 -0.24(-2.38%)
Jun 17, 2011 9.892 10.21 9.657 10.20 2,602,385 +0.37(+3.80%)
Jun 16, 2011 9.908 9.989 9.778 9.827 2,384,615 -0.15(-1.54%)
Jun 15, 2011 9.908 10.11 9.900 9.981 2,157,598 -0.01(-0.08%)
Jun 14, 2011 9.851 10.04 9.835 9.989 1,373,870 +0.19(+1.90%)
Jun 13, 2011 9.616 9.949 9.576 9.803 1,602,598 +0.19(+2.03%)
Jun 10, 2011 9.981 9.981 9.576 9.608 2,035,774 -0.33(-3.34%)
Jun 09, 2011 9.941 10.05 9.835 9.941 1,469,281 +0.01(+0.08%)
Jun 08, 2011 9.908 10.09 9.876 9.932 2,009,865 -0.03(-0.33%)
Jun 07, 2011 9.795 10.07 9.746 9.965 1,774,147 +0.24(+2.42%)
Jun 06, 2011 9.851 9.892 9.649 9.730 1,517,089 -0.12(-1.23%)
Jun 03, 2011 9.795 9.957 9.778 9.851 1,442,160 +0.88(+9.76%)
May 24, 2011 8.838 9.016 8.781 8.976 1,462,743 +0.17(+1.93%)
May 23, 2011 8.724 8.805 8.659 8.805 798,995 -0.10(-1.09%)
May 20, 2011 8.708 9.041 8.611 8.903 2,296,789 +0.12(+1.39%)
May 19, 2011 8.919 8.951 8.708 8.781 1,309,156 -0.08(-0.91%)
May 18, 2011 8.895 8.935 8.773 8.862 1,448,066 -0.02(-0.18%)
May 17, 2011 8.838 8.959 8.785 8.878 1,606,744 -0.06(-0.73%)
May 16, 2011 8.919 9.071 8.846 8.943 2,725,192 +0.00(+0.00%)
May 13, 2011 9.122 9.122 8.822 8.943 1,527,291 -0.18(-1.96%)
May 12, 2011 9.162 9.316 8.935 9.122 1,582,334 -0.19(-2.09%)
May 11, 2011 9.422 9.448 9.203 9.316 1,091,700 -0.19(-1.96%)
May 10, 2011 9.641 9.657 9.446 9.503 1,816,074 +0.23(+2.45%)
May 09, 2011 9.438 9.527 9.138 9.276 1,536,093 -0.07(-0.78%)
May 06, 2011 9.365 9.543 9.300 9.349 1,045,162 +0.18(+1.95%)
May 05, 2011 9.349 9.397 9.122 9.170 2,051,133 -0.28(-2.92%)
May 04, 2011 9.576 9.616 9.332 9.446 2,277,201 -0.15(-1.52%)
May 03, 2011 9.989 10.01 9.535 9.592 2,882,368 -0.45(-4.44%)
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.