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, 2011 7.980 8.121 7.731 7.864 1,641,116 -0.43(-5.21%)
Sep 29, 2011 8.470 8.478 8.138 8.296 1,423,986 -0.03(-0.40%)
Sep 28, 2011 8.620 8.694 8.329 8.329 1,103,606 -0.27(-3.09%)
Sep 27, 2011 8.827 8.869 8.561 8.595 590,787 +0.07(+0.88%)
Sep 26, 2011 8.312 8.545 8.055 8.520 1,284,524 +0.30(+3.64%)
Sep 23, 2011 8.071 8.312 8.013 8.221 969,652 +0.12(+1.54%)
Sep 22, 2011 8.196 8.545 8.022 8.096 1,564,332 -0.38(-4.51%)
Sep 21, 2011 9.060 9.093 8.445 8.478 1,065,133 -0.62(-6.84%)
Sep 20, 2011 9.134 9.230 8.935 9.101 871,341 -0.01(-0.09%)
Sep 19, 2011 8.952 9.159 8.844 9.109 1,031,218 -0.15(-1.61%)
Sep 16, 2011 9.251 9.296 9.168 9.259 733,584 -0.02(-0.18%)
Sep 15, 2011 9.342 9.425 9.134 9.276 1,270,383 -0.01(-0.09%)
Sep 14, 2011 9.159 9.425 8.927 9.284 1,236,273 +0.07(+0.81%)
Sep 13, 2011 9.300 9.309 9.068 9.209 1,215,152 -0.10(-1.07%)
Sep 12, 2011 9.217 9.375 9.101 9.309 916,906 -0.09(-0.97%)
Sep 09, 2011 9.383 9.458 9.267 9.400 860,461 -0.19(-1.99%)
Sep 08, 2011 9.508 9.691 9.442 9.591 1,325,297 +0.08(+0.87%)
Sep 07, 2011 9.550 9.550 9.350 9.508 748,283 +0.17(+1.87%)
Sep 06, 2011 9.251 9.359 8.927 9.334 962,234 -0.22(-2.26%)
Sep 02, 2011 9.716 9.732 9.500 9.550 1,241,380 -0.17(-1.71%)
Sep 01, 2011 9.732 9.832 9.641 9.716 1,782,701 +0.03(+0.34%)
Aug 31, 2011 9.666 9.699 9.533 9.682 1,613,423 +0.12(+1.30%)
Aug 30, 2011 9.583 9.699 9.550 9.558 1,845,518 +0.09(+0.96%)
Aug 29, 2011 9.309 9.475 9.184 9.467 1,012,806 +0.35(+3.83%)
Aug 26, 2011 8.794 9.159 8.703 9.118 916,854 +0.23(+2.62%)
Aug 25, 2011 9.159 9.200 8.806 8.885 709,213 -0.22(-2.46%)
Aug 24, 2011 9.118 9.242 8.952 9.109 859,952 +0.01(+0.09%)
Aug 23, 2011 8.902 9.201 8.727 9.101 960,047 +0.25(+2.81%)
Aug 22, 2011 9.143 9.168 8.776 8.852 1,055,717 -0.01(-0.09%)
Aug 19, 2011 9.018 9.338 8.844 8.860 1,487,112 -0.36(-3.87%)
Aug 18, 2011 9.309 9.309 8.985 9.217 1,638,412 -0.45(-4.63%)
Aug 17, 2011 9.300 9.673 9.300 9.665 3,799,897 +0.42(+4.56%)
Aug 16, 2011 9.162 9.381 9.024 9.243 2,172,667 -0.08(-0.87%)
Aug 15, 2011 8.757 9.341 8.757 9.324 2,649,222 +0.71(+8.29%)
Aug 12, 2011 8.522 8.749 8.432 8.611 1,349,000 +0.09(+1.05%)
Aug 11, 2011 8.157 8.619 8.100 8.522 1,203,577 +0.41(+5.10%)
Aug 10, 2011 8.019 8.327 7.873 8.108 2,155,784 -0.10(-1.19%)
Aug 09, 2011 8.473 8.205 7.686 8.205 2,444,469 +0.55(+7.20%)
Aug 08, 2011 8.473 8.473 7.622 7.654 2,544,809 -1.18(-13.39%)
Aug 05, 2011 8.797 8.878 8.149 8.838 3,422,652 +0.12(+1.40%)
Aug 04, 2011 9.235 9.243 8.677 8.716 1,518,624 -0.72(-7.65%)
Aug 03, 2011 9.341 9.543 9.235 9.438 1,388,596 -0.04(-0.43%)
Aug 02, 2011 9.787 9.851 9.470 9.478 1,277,933 -0.41(-4.18%)
Aug 01, 2011 10.15 10.19 9.864 9.892 1,025,005 -0.11(-1.05%)
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%)
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.