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, 2015 3.293 3.429 3.229 3.383 1,956,078 -0.05(-1.32%)
Aug 28, 2015 3.465 3.619 3.374 3.429 1,943,451 -0.09(-2.58%)
Aug 27, 2015 3.383 3.547 3.347 3.519 2,904,434 +0.16(+4.86%)
Aug 26, 2015 3.320 3.383 3.066 3.356 2,077,405 +0.09(+2.78%)
Aug 25, 2015 3.284 3.583 3.247 3.265 2,337,831 +0.14(+4.35%)
Aug 24, 2015 3.229 3.420 2.866 3.129 2,092,311 -0.34(-9.92%)
Aug 21, 2015 3.456 3.538 3.374 3.474 2,003,206 -0.04(-1.03%)
Aug 20, 2015 3.501 3.556 3.392 3.510 1,628,409 -0.03(-0.77%)
Aug 19, 2015 3.574 3.587 3.447 3.538 936,038 -0.06(-1.76%)
Aug 18, 2015 3.547 3.619 3.506 3.601 680,660 +0.05(+1.28%)
Aug 17, 2015 3.583 3.596 3.538 3.556 1,124,840 -0.03(-0.76%)
Aug 14, 2015 3.592 3.655 3.547 3.583 1,052,971 +0.04(+1.02%)
Aug 13, 2015 3.773 3.810 3.538 3.547 2,135,741 -0.11(-2.98%)
Aug 12, 2015 3.801 3.801 3.547 3.655 2,830,536 -0.17(-4.50%)
Aug 11, 2015 3.837 3.928 3.791 3.828 703,127 -0.11(-2.77%)
Aug 10, 2015 3.773 3.946 3.723 3.937 1,029,940 +0.16(+4.33%)
Aug 07, 2015 3.909 4.036 3.746 3.773 983,935 -0.15(-3.93%)
Aug 06, 2015 3.937 3.991 3.810 3.928 1,930,845 -0.06(-1.59%)
Aug 05, 2015 4.073 4.154 3.882 3.991 1,827,014 -0.08(-2.00%)
Aug 04, 2015 4.036 4.109 3.973 4.073 1,258,090 +0.05(+1.13%)
Aug 03, 2015 4.272 4.281 3.991 4.027 920,657 -0.24(-5.53%)
Jul 31, 2015 4.200 4.327 4.191 4.263 1,403,081 +0.08(+1.95%)
Jul 30, 2015 4.263 4.345 4.145 4.182 1,442,520 -0.09(-2.12%)
Jul 29, 2015 4.182 4.381 4.163 4.272 1,813,746 +0.09(+2.17%)
Jul 28, 2015 4.163 4.236 4.027 4.182 1,448,273 +0.05(+1.32%)
Jul 27, 2015 3.955 4.200 3.873 4.127 1,276,895 +0.13(+3.17%)
Jul 24, 2015 4.127 4.154 3.946 4.000 2,751,208 -0.17(-4.13%)
Jul 23, 2015 4.290 4.408 4.154 4.172 2,250,667 -0.18(-4.17%)
Jul 22, 2015 4.472 4.472 4.309 4.354 1,261,047 -0.16(-3.61%)
Jul 21, 2015 4.363 4.680 4.336 4.517 1,281,901 +0.11(+2.47%)
Jul 20, 2015 4.526 4.535 4.290 4.408 1,791,955 -0.12(-2.61%)
Jul 17, 2015 4.662 4.789 4.526 4.526 1,402,666 -0.22(-4.59%)
Jul 16, 2015 4.953 4.962 4.699 4.744 1,604,199 -0.15(-2.97%)
Jul 15, 2015 5.179 5.216 4.826 4.889 1,300,617 -0.31(-5.93%)
Jul 14, 2015 5.188 5.361 5.179 5.197 852,782 +0.02(+0.35%)
Jul 13, 2015 5.134 5.225 5.061 5.179 545,863 +0.08(+1.60%)
Jul 10, 2015 5.061 5.134 4.925 5.098 1,114,420 +0.10(+2.00%)
Jul 09, 2015 5.016 5.143 4.980 4.998 2,635,226 +0.09(+1.85%)
Jul 08, 2015 4.943 4.989 4.762 4.907 1,882,959 -0.11(-2.17%)
Jul 07, 2015 5.170 5.170 4.816 5.016 2,470,055 -0.18(-3.49%)
Jul 06, 2015 5.424 5.470 5.170 5.197 1,433,692 -0.35(-6.37%)
Jul 02, 2015 5.542 5.551 5.551 5.551 878,446 +0.04(+0.66%)
Jul 01, 2015 5.624 5.651 5.488 5.515 1,125,578 -0.07(-1.30%)
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%)
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.