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 (%)
Sep 30, 2009 6.297 6.345 6.131 6.250 1,279,212 +0.05(+0.85%)
Sep 29, 2009 6.242 6.408 6.171 6.197 2,327,219 -0.04(-0.71%)
Sep 28, 2009 6.171 6.274 5.981 6.242 1,654,085 +0.08(+1.28%)
Sep 25, 2009 6.036 6.210 6.036 6.163 747,102 +0.11(+1.83%)
Sep 24, 2009 6.353 6.432 5.941 6.052 1,633,084 -0.26(-4.14%)
Sep 23, 2009 6.487 6.550 6.266 6.313 875,724 -0.20(-3.04%)
Sep 22, 2009 6.361 6.645 6.297 6.511 1,407,582 +0.16(+2.49%)
Sep 21, 2009 6.424 6.424 6.250 6.353 1,167,719 -0.09(-1.47%)
Sep 18, 2009 6.471 6.503 6.377 6.448 1,580,378 +0.09(+1.49%)
Sep 17, 2009 6.495 6.535 6.313 6.353 1,575,291 -0.21(-3.14%)
Sep 16, 2009 6.645 6.677 6.527 6.558 1,406,941 -0.09(-1.43%)
Sep 15, 2009 6.772 6.812 6.606 6.653 770,310 -0.05(-0.71%)
Sep 14, 2009 6.456 6.740 6.416 6.701 1,394,072 +0.06(+0.83%)
Sep 11, 2009 6.637 6.725 6.527 6.645 1,342,099 +0.09(+1.45%)
Sep 10, 2009 6.329 6.606 6.234 6.550 1,282,491 +0.24(+3.76%)
Sep 09, 2009 6.361 6.424 6.202 6.313 1,235,153 -0.10(-1.60%)
Sep 08, 2009 6.361 6.448 6.242 6.416 1,438,925 +0.19(+3.05%)
Sep 04, 2009 6.361 6.361 6.044 6.226 1,289,239 -0.10(-1.62%)
Sep 03, 2009 6.068 6.329 6.036 6.329 1,222,994 +0.28(+4.58%)
Sep 02, 2009 6.139 6.234 5.894 6.052 1,228,547 -0.04(-0.65%)
Sep 01, 2009 6.400 6.519 6.052 6.092 1,643,500 -0.37(-5.75%)
Aug 31, 2009 6.653 6.653 6.345 6.463 1,302,642 -0.21(-3.08%)
Aug 28, 2009 6.463 6.748 6.432 6.669 1,391,918 +0.25(+3.95%)
Aug 27, 2009 6.408 6.424 6.226 6.416 1,435,352 +0.00(+0.00%)
Aug 26, 2009 6.448 6.535 6.361 6.416 588,024 -0.08(-1.22%)
Aug 25, 2009 6.558 6.709 6.432 6.495 1,133,889 +0.02(+0.37%)
Aug 24, 2009 6.448 6.543 6.329 6.471 1,782,335 +0.15(+2.38%)
Aug 21, 2009 6.582 6.582 6.313 6.321 4,007,721 +0.14(+2.30%)
Aug 20, 2009 6.353 6.369 6.115 6.179 1,053,332 -0.09(-1.51%)
Aug 19, 2009 5.878 6.297 5.744 6.274 1,278,407 +0.28(+4.62%)
Aug 18, 2009 5.854 6.060 5.775 5.997 1,168,991 +0.40(+7.21%)
Aug 17, 2009 5.823 5.870 5.538 5.593 2,214,835 -0.61(-9.82%)
Aug 14, 2009 6.416 6.527 6.068 6.202 2,358,256 -0.06(-1.01%)
Aug 13, 2009 6.013 6.345 5.973 6.266 2,930,491 +0.35(+5.88%)
Aug 12, 2009 5.846 6.005 5.617 5.918 1,158,751 +0.06(+1.08%)
Aug 11, 2009 6.147 6.147 5.759 5.854 1,561,123 -0.30(-4.88%)
Aug 10, 2009 6.329 6.329 6.028 6.155 1,592,255 +0.02(+0.26%)
Aug 07, 2009 5.933 6.194 5.902 6.139 1,879,376 +0.33(+5.72%)
Aug 06, 2009 5.751 5.933 5.657 5.807 1,480,919 +0.13(+2.37%)
Aug 05, 2009 5.617 5.744 5.364 5.672 959,202 -0.06(-1.10%)
Aug 04, 2009 5.522 5.989 5.522 5.736 2,110,428 +0.12(+2.11%)
Aug 03, 2009 5.348 5.672 5.348 5.617 1,761,890 +0.30(+5.65%)
Jul 31, 2009 5.221 5.380 5.111 5.316 1,158,713 +0.17(+3.23%)
Jul 30, 2009 4.873 5.206 4.834 5.150 1,779,348 +0.34(+7.07%)
Jul 29, 2009 4.881 4.984 4.763 4.810 510,643 -0.19(-3.80%)
Jul 28, 2009 5.016 5.016 4.850 5.000 564,082 -0.02(-0.47%)
Jul 27, 2009 4.929 5.039 4.763 5.024 705,850 +0.07(+1.44%)
Jul 24, 2009 4.810 5.032 4.763 4.952 884 +0.00(+0.00%)
Jul 23, 2009 4.763 5.039 4.668 4.952 1,631,223 +0.21(+4.33%)
Jul 22, 2009 4.549 4.778 4.549 4.747 854,939 +0.10(+2.21%)
Jul 21, 2009 4.588 4.707 4.533 4.644 1,856,901 +0.19(+4.26%)
Jul 20, 2009 4.312 4.541 4.312 4.454 1,707,411 +0.21(+5.04%)
Jul 17, 2009 4.343 4.343 4.161 4.240 697,931 -0.06(-1.29%)
Jul 16, 2009 4.335 4.430 4.193 4.296 800,525 -0.07(-1.63%)
Jul 15, 2009 4.209 4.454 4.122 4.367 1,924,583 +0.26(+6.36%)
Jul 14, 2009 3.956 4.225 3.924 4.106 1,263,233 +0.15(+3.80%)
Jul 13, 2009 3.845 3.995 3.845 3.956 1,133,249 +0.02(+0.40%)
Jul 10, 2009 3.845 3.979 3.797 3.940 1,089,210 +0.09(+2.47%)
Jul 09, 2009 3.956 3.964 3.813 3.845 558,691 -0.02(-0.41%)
Jul 08, 2009 3.964 4.043 3.695 3.861 1,480,934 -0.15(-3.75%)
Jul 07, 2009 4.003 4.082 3.956 4.011 995,041 -0.01(-0.20%)
Jul 06, 2009 4.193 4.193 3.924 4.019 1,365,918 -0.13(-3.24%)
Jul 02, 2009 4.043 4.327 4.043 4.153 1,451,847 -0.08(-1.87%)
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.