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 (%)
Aug 31, 2010 8.554 8.700 8.489 8.570 3,329 +0.00(+0.00%)
Aug 30, 2010 8.708 8.781 8.538 8.570 877,535 -0.15(-1.67%)
Aug 27, 2010 8.635 8.757 8.554 8.716 1,234,435 +0.20(+2.38%)
Aug 26, 2010 8.684 8.773 8.514 8.514 1,010,713 -0.08(-0.94%)
Aug 25, 2010 8.132 8.635 8.132 8.595 1,928,857 +0.39(+4.74%)
Aug 24, 2010 8.092 8.262 7.930 8.205 988,629 +0.03(+0.40%)
Aug 23, 2010 8.189 8.335 8.116 8.173 975,054 +0.13(+1.61%)
Aug 20, 2010 8.076 8.149 8.035 8.043 1,691,371 -0.15(-1.78%)
Aug 19, 2010 8.287 8.392 8.059 8.189 1,488,380 -0.16(-1.94%)
Aug 18, 2010 8.578 8.578 8.262 8.351 1,053,885 -0.12(-1.43%)
Aug 17, 2010 8.283 8.584 8.228 8.473 779,171 +0.31(+3.78%)
Aug 16, 2010 7.998 8.251 7.929 8.164 819,242 +0.06(+0.68%)
Aug 13, 2010 8.109 8.497 8.093 8.109 1,925,847 -0.40(-4.65%)
Aug 12, 2010 8.410 8.647 8.346 8.505 737,686 -0.04(-0.46%)
Aug 11, 2010 8.686 8.742 8.307 8.544 1,683,568 -0.36(-4.09%)
Aug 10, 2010 8.868 9.003 8.793 8.908 976,165 -0.09(-1.05%)
Aug 09, 2010 8.995 9.098 8.905 9.003 1,004,309 +0.10(+1.16%)
Aug 06, 2010 8.900 9.098 8.766 8.900 958,667 -0.02(-0.27%)
Aug 05, 2010 8.758 8.948 8.742 8.924 979,112 +0.13(+1.53%)
Aug 04, 2010 8.853 8.987 8.674 8.789 984,711 -0.06(-0.63%)
Aug 03, 2010 9.177 9.177 8.813 8.845 913,800 -0.30(-3.29%)
Aug 02, 2010 9.185 9.296 9.066 9.145 1,458,880 +0.16(+1.76%)
Jul 30, 2010 8.987 9.015 8.789 8.987 1,168,518 +0.15(+1.70%)
Jul 29, 2010 8.789 8.868 8.671 8.837 575,252 +0.13(+1.45%)
Jul 28, 2010 8.671 8.766 8.615 8.710 880,014 +0.02(+0.18%)
Jul 27, 2010 8.599 8.742 8.410 8.694 924,786 +0.20(+2.33%)
Jul 26, 2010 8.552 8.615 8.465 8.497 622,839 -0.04(-0.46%)
Jul 23, 2010 8.465 8.536 8.307 8.536 772,359 +0.07(+0.84%)
Jul 22, 2010 8.330 8.473 8.251 8.465 991,960 +0.23(+2.79%)
Jul 21, 2010 8.299 8.299 8.188 8.236 734,497 +0.04(+0.48%)
Jul 20, 2010 7.943 8.236 7.911 8.196 455,720 +0.15(+1.87%)
Jul 19, 2010 7.974 8.085 7.832 8.046 590,443 +0.07(+0.89%)
Jul 16, 2010 7.974 8.188 7.933 7.974 585,834 -0.24(-2.89%)
Jul 15, 2010 8.251 8.338 8.141 8.212 711,766 -0.01(-0.10%)
Jul 14, 2010 8.243 8.307 8.141 8.220 402,663 -0.08(-0.95%)
Jul 13, 2010 8.425 8.425 8.125 8.299 1,068,175 +0.10(+1.25%)
Jul 12, 2010 8.228 8.330 8.109 8.196 768,825 -0.08(-0.96%)
Jul 09, 2010 8.275 8.346 8.030 8.275 1,324,926 +0.15(+1.85%)
Jul 08, 2010 8.228 8.228 7.895 8.125 842,997 +0.00(+0.00%)
Jul 07, 2010 7.943 8.141 7.887 8.125 1,403,181 +0.19(+2.39%)
Jul 06, 2010 7.990 8.069 7.864 7.935 1,606,379 +0.14(+1.83%)
Jul 02, 2010 7.793 7.880 7.682 7.793 561,791 +0.02(+0.31%)
Jul 01, 2010 7.405 7.808 7.255 7.769 1,943,867 +0.38(+5.14%)
Jun 30, 2010 7.373 7.634 7.349 7.389 2,491 -0.02(-0.32%)
Jun 29, 2010 7.903 7.903 7.349 7.413 1,849,833 -0.62(-7.68%)
Jun 25, 2010 8.030 8.101 7.683 8.030 882,465 +0.29(+3.78%)
Jun 24, 2010 7.777 7.887 7.682 7.737 611,672 -0.09(-1.11%)
Jun 23, 2010 7.880 7.927 7.658 7.824 632 +0.03(+0.41%)
Jun 22, 2010 7.974 8.054 7.793 7.793 720,675 -0.13(-1.60%)
Jun 21, 2010 8.069 8.172 7.793 7.919 1,563,849 -0.02(-0.20%)
Jun 18, 2010 7.935 7.990 7.753 7.935 853,235 +0.00(+0.00%)
Jun 17, 2010 8.085 8.093 7.793 7.935 1,758,705 -0.07(-0.89%)
Jun 16, 2010 7.832 8.085 7.793 8.006 1,578,393 +0.06(+0.70%)
Jun 15, 2010 7.642 7.951 7.539 7.951 1,454,412 +0.46(+6.12%)
Jun 14, 2010 7.603 7.705 7.310 7.492 1,605,355 +0.02(+0.32%)
Jun 11, 2010 7.373 7.753 7.373 7.468 1,430,699 +0.04(+0.53%)
Jun 10, 2010 7.262 7.452 7.120 7.429 1,028,291 +0.38(+5.39%)
Jun 09, 2010 6.970 7.255 6.970 7.049 1,319,124 +0.12(+1.71%)
Jun 08, 2010 6.772 6.962 6.725 6.930 1,041,459 +0.17(+2.46%)
Jun 07, 2010 6.914 7.065 6.764 6.764 899,903 -0.18(-2.62%)
Jun 04, 2010 6.946 7.152 6.819 6.946 1,176,977 -0.23(-3.20%)
Jun 03, 2010 7.041 7.175 6.970 7.175 859,485 +0.17(+2.37%)
Jun 02, 2010 6.835 7.017 6.804 7.009 958,344 +0.27(+3.99%)
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.