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 29, 2017 7.517 7.591 7.442 7.563 976,339 +0.08(+1.12%)
Sep 28, 2017 7.405 7.498 7.377 7.479 925,780 +0.04(+0.50%)
Sep 27, 2017 7.582 7.600 7.391 7.442 1,227,744 -0.16(-2.08%)
Sep 26, 2017 7.665 7.721 7.568 7.600 917,064 -0.05(-0.61%)
Sep 25, 2017 7.712 7.777 7.610 7.647 592,072 -0.07(-0.84%)
Sep 22, 2017 7.712 7.768 7.596 7.712 806,759 -0.01(-0.12%)
Sep 21, 2017 7.851 7.879 7.703 7.721 1,016,686 -0.10(-1.31%)
Sep 20, 2017 7.814 7.898 7.796 7.824 632,703 +0.00(+0.00%)
Sep 19, 2017 7.777 7.833 7.693 7.824 1,575,432 +0.10(+1.33%)
Sep 18, 2017 7.638 7.758 7.638 7.721 1,068,206 +0.13(+1.72%)
Sep 15, 2017 7.544 7.610 7.451 7.591 976,150 +0.10(+1.37%)
Sep 14, 2017 7.517 7.572 7.414 7.489 719,669 -0.03(-0.37%)
Sep 13, 2017 7.498 7.526 7.414 7.517 698,164 +0.03(+0.37%)
Sep 12, 2017 7.554 7.572 7.438 7.489 993,631 -0.07(-0.98%)
Sep 11, 2017 7.479 7.582 7.424 7.563 1,564,443 +0.15(+2.01%)
Sep 08, 2017 7.535 7.563 7.331 7.414 1,046,278 -0.16(-2.09%)
Sep 07, 2017 7.554 7.647 7.526 7.572 714,823 +0.07(+0.87%)
Sep 06, 2017 7.684 7.331 7.507 3,378,677 -0.07(-0.98%)
Sep 05, 2017 7.842 7.898 7.517 7.582 1,092,053 -0.17(-2.16%)
Sep 01, 2017 7.665 7.805 7.647 7.749 1,093,262 +0.12(+1.59%)
Aug 31, 2017 7.489 7.628 7.461 7.628 1,316,387 +0.16(+2.12%)
Aug 30, 2017 7.554 7.554 7.433 7.470 868,971 -0.12(-1.59%)
Aug 29, 2017 7.396 7.619 7.265 7.591 1,820,641 +0.13(+1.75%)
Aug 28, 2017 7.293 7.479 7.256 7.461 1,843,995 +0.16(+2.17%)
Aug 25, 2017 7.107 7.321 7.089 7.303 2,346,636 +0.26(+3.70%)
Aug 24, 2017 6.921 7.098 6.921 7.042 1,075,009 +0.16(+2.30%)
Aug 23, 2017 6.772 6.949 6.772 6.884 490,194 +0.10(+1.51%)
Aug 22, 2017 6.819 6.893 6.754 6.782 580,830 +0.01(+0.14%)
Aug 21, 2017 6.782 6.824 6.726 6.772 872,721 -0.04(-0.55%)
Aug 18, 2017 6.642 7.033 6.642 6.810 1,420,491 +0.21(+3.24%)
Aug 17, 2017 6.744 6.819 6.577 6.596 807,448 -0.22(-3.27%)
Aug 16, 2017 6.865 6.865 6.763 6.819 629,496 +0.02(+0.27%)
Aug 15, 2017 6.735 6.819 6.619 6.800 673,215 +0.12(+1.81%)
Aug 14, 2017 6.596 6.763 6.586 6.679 753,644 +0.13(+1.99%)
Aug 11, 2017 6.484 6.614 6.447 6.549 936,921 -0.07(-1.12%)
Aug 10, 2017 6.689 6.721 6.605 6.624 1,124,747 -0.11(-1.66%)
Aug 09, 2017 6.847 6.949 6.698 6.735 650,576 -0.16(-2.29%)
Aug 08, 2017 6.949 7.014 6.856 6.893 744,542 -0.07(-1.07%)
Aug 07, 2017 6.772 7.010 6.772 6.968 678,637 +0.16(+2.32%)
Aug 04, 2017 6.735 6.847 6.726 6.810 760,469 +0.09(+1.39%)
Aug 03, 2017 6.810 6.884 6.689 6.717 745,093 -0.12(-1.77%)
Aug 02, 2017 6.828 6.865 6.726 6.837 710,883 +0.02(+0.27%)
Aug 01, 2017 6.800 6.837 6.717 6.819 923,747 +0.01(+0.14%)
Jul 31, 2017 6.726 6.847 6.614 6.810 885,328 +0.08(+1.24%)
Jul 28, 2017 6.726 6.791 6.661 6.726 623,576 -0.03(-0.41%)
Jul 27, 2017 6.828 6.712 6.754 2,541,687 -0.01(-0.14%)
Jul 26, 2017 6.744 6.791 6.689 6.763 1,481,077 +0.04(+0.55%)
Jul 25, 2017 6.633 6.758 6.633 6.726 1,179,573 +0.14(+2.12%)
Jul 24, 2017 6.642 6.707 6.577 6.586 716,052 -0.01(-0.14%)
Jul 21, 2017 6.689 6.698 6.568 6.596 842,672 -0.07(-1.12%)
Jul 20, 2017 6.744 6.605 6.670 967,199 +0.02(+0.28%)
Jul 19, 2017 6.624 6.689 6.512 6.651 1,790,316 +0.07(+1.13%)
Jul 18, 2017 6.428 6.596 6.326 6.577 1,403,320 +0.19(+2.91%)
Jul 17, 2017 6.456 6.484 6.382 6.391 1,611,615 -0.04(-0.58%)
Jul 14, 2017 6.512 6.549 6.419 6.428 781,869 -0.04(-0.58%)
Jul 13, 2017 6.317 6.484 6.312 6.465 1,191,973 +0.18(+2.81%)
Jul 12, 2017 6.075 6.419 6.075 6.289 2,021,885 +0.33(+5.46%)
Jul 11, 2017 5.982 6.019 5.898 5.963 2,593,805 +0.01(+0.16%)
Jul 10, 2017 5.898 6.047 5.889 5.954 1,282,541 +0.07(+1.27%)
Jul 07, 2017 6.000 6.000 5.870 5.879 909,303 -0.09(-1.56%)
Jul 06, 2017 5.963 6.000 5.856 5.972 944,305 +0.00(+0.00%)
Jul 05, 2017 5.954 6.000 5.823 5.972 1,188,165 +0.03(+0.47%)
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.