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, 2016 6.618 6.664 6.379 6.489 1,116,871 -0.13(-1.95%)
Aug 30, 2016 6.526 6.618 6.452 6.618 1,351,366 +0.08(+1.27%)
Aug 29, 2016 6.369 6.554 6.369 6.535 1,047,040 +0.13(+2.01%)
Aug 26, 2016 6.434 6.591 6.369 6.406 1,224,165 -0.01(-0.14%)
Aug 25, 2016 6.360 6.416 6.333 6.416 688,264 +0.08(+1.31%)
Aug 24, 2016 6.296 6.434 6.222 6.333 747,125 +0.02(+0.29%)
Aug 23, 2016 6.397 6.480 6.240 6.314 1,106,986 -0.03(-0.44%)
Aug 22, 2016 6.342 6.379 6.222 6.342 663,185 -0.04(-0.58%)
Aug 19, 2016 6.222 6.402 6.176 6.379 1,243,039 +0.17(+2.67%)
Aug 18, 2016 6.056 6.351 6.019 6.213 1,616,562 +0.23(+3.85%)
Aug 17, 2016 5.973 6.028 5.881 5.982 1,138,149 +0.01(+0.15%)
Aug 16, 2016 6.038 6.056 5.945 5.973 522,497 -0.04(-0.61%)
Aug 15, 2016 5.992 6.084 5.964 6.010 1,279,635 +0.07(+1.24%)
Aug 12, 2016 6.093 6.130 5.899 5.936 1,117,832 -0.13(-2.13%)
Aug 11, 2016 5.936 6.130 5.899 6.065 980,168 +0.06(+1.08%)
Aug 10, 2016 6.121 6.148 5.936 6.001 650,895 -0.07(-1.21%)
Aug 09, 2016 6.047 6.102 6.019 6.075 503,291 +0.06(+0.92%)
Aug 08, 2016 6.010 6.139 5.982 6.019 797,374 +0.01(+0.15%)
Aug 05, 2016 6.010 6.130 5.982 6.010 992,331 +0.05(+0.77%)
Aug 04, 2016 5.936 6.056 5.881 5.964 1,085,245 +0.04(+0.62%)
Aug 03, 2016 5.733 5.936 5.669 5.927 798,421 +0.19(+3.38%)
Aug 02, 2016 5.890 6.070 5.715 5.733 1,102,268 -0.16(-2.66%)
Aug 01, 2016 6.111 6.121 5.872 5.890 843,772 -0.27(-4.34%)
Jul 29, 2016 5.945 6.176 5.839 6.157 1,448,126 +0.22(+3.73%)
Jul 28, 2016 5.936 5.964 5.853 5.936 565,446 -0.03(-0.46%)
Jul 27, 2016 6.065 6.065 5.890 5.964 659,051 -0.04(-0.61%)
Jul 26, 2016 5.899 6.065 5.835 6.001 390,602 +0.08(+1.40%)
Jul 25, 2016 6.038 6.038 5.872 5.918 848,286 -0.13(-2.13%)
Jul 22, 2016 6.204 6.213 6.010 6.047 566,979 -0.15(-2.38%)
Jul 21, 2016 6.167 6.250 6.130 6.194 673,221 +0.04(+0.60%)
Jul 20, 2016 6.121 6.176 6.010 6.157 1,852,447 +0.03(+0.45%)
Jul 19, 2016 6.121 6.222 6.075 6.130 713,476 -0.10(-1.63%)
Jul 18, 2016 6.130 6.250 6.028 6.231 394,552 +0.09(+1.50%)
Jul 15, 2016 6.130 6.185 6.065 6.139 660,590 -0.01(-0.15%)
Jul 14, 2016 6.222 6.231 6.047 6.148 785,848 +0.12(+1.99%)
Jul 13, 2016 6.204 6.259 5.955 6.028 817,197 -0.14(-2.24%)
Jul 12, 2016 6.250 6.305 6.167 6.167 970,566 +0.08(+1.36%)
Jul 11, 2016 6.084 6.222 6.056 6.084 705,600 +0.08(+1.38%)
Jul 08, 2016 5.982 6.028 5.853 6.001 987,390 +0.15(+2.52%)
Jul 07, 2016 5.798 5.945 5.678 5.853 982,725 +0.11(+1.93%)
Jul 06, 2016 5.862 5.862 5.623 5.743 1,505,173 -0.21(-3.56%)
Jul 05, 2016 6.176 6.185 5.862 5.955 850,120 -0.28(-4.44%)
Jul 01, 2016 6.038 6.231 6.231 6.231 1,051,882 +0.23(+3.84%)
Jun 30, 2016 5.992 6.038 5.835 6.001 1,150,776 +0.01(+0.15%)
Jun 29, 2016 5.789 6.047 5.777 5.992 1,901,335 +0.29(+5.01%)
Jun 28, 2016 5.438 5.770 5.438 5.706 973,612 +0.37(+6.91%)
Jun 27, 2016 5.512 5.531 5.268 5.337 1,007,794 -0.19(-3.50%)
Jun 24, 2016 5.687 5.697 5.504 5.531 1,361,339 -0.41(-6.98%)
Jun 23, 2016 5.862 5.955 5.568 5.945 1,835,708 +0.20(+3.53%)
Jun 22, 2016 5.789 5.982 5.715 5.743 1,096,047 +0.00(+0.00%)
Jun 21, 2016 5.909 5.909 5.614 5.743 1,940,824 -0.11(-1.89%)
Jun 20, 2016 5.826 5.978 5.770 5.853 1,756,130 +0.15(+2.58%)
Jun 17, 2016 5.531 5.706 5.512 5.706 2,656,134 +0.25(+4.56%)
Jun 16, 2016 5.365 5.512 5.300 5.457 1,389,326 +0.02(+0.34%)
Jun 15, 2016 5.291 5.494 5.245 5.438 1,167,829 +0.19(+3.69%)
Jun 14, 2016 5.291 5.402 5.199 5.245 889,583 -0.09(-1.73%)
Jun 13, 2016 5.411 5.438 5.328 5.337 810,503 -0.22(-3.98%)
Jun 10, 2016 5.494 5.600 5.429 5.558 1,122,549 -0.04(-0.66%)
Jun 09, 2016 5.789 5.816 5.521 5.595 2,245,910 -0.23(-3.96%)
Jun 08, 2016 5.853 6.001 5.807 5.826 1,598,677 +0.09(+1.61%)
Jun 07, 2016 5.531 5.798 5.466 5.733 2,161,524 +0.20(+3.67%)
Jun 06, 2016 5.402 5.706 5.402 5.531 3,387,093 +0.17(+3.09%)
Jun 03, 2016 5.070 5.383 5.061 5.365 3,025,921 +0.40(+7.98%)
Jun 02, 2016 5.042 5.042 4.913 4.968 1,429,475 -0.08(-1.64%)
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.