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 28, 2018 6.474 6.521 6.306 6.315 1,057,414 -0.23(-3.44%)
Sep 27, 2018 6.587 6.634 6.521 6.540 847,497 -0.03(-0.43%)
Sep 26, 2018 6.634 6.779 6.564 6.568 825,004 -0.05(-0.71%)
Sep 25, 2018 6.596 6.662 6.474 6.615 663,565 -0.02(-0.28%)
Sep 24, 2018 6.709 6.831 6.606 6.634 920,286 -0.06(-0.84%)
Sep 21, 2018 6.662 6.747 6.582 6.690 1,069,136 +0.06(+0.85%)
Sep 20, 2018 6.484 6.686 6.484 6.634 926,811 +0.18(+2.76%)
Sep 19, 2018 6.362 6.535 6.357 6.456 825,463 +0.10(+1.62%)
Sep 18, 2018 6.193 6.362 6.146 6.352 1,089,028 +0.16(+2.58%)
Sep 17, 2018 5.968 6.417 5.958 6.193 2,705,848 +0.19(+3.13%)
Sep 14, 2018 5.902 6.033 5.827 6.005 1,134,679 +0.13(+2.24%)
Sep 13, 2018 5.977 6.005 5.860 5.874 1,108,833 -0.08(-1.26%)
Sep 12, 2018 5.940 6.193 5.912 5.949 878,684 +0.08(+1.28%)
Sep 11, 2018 5.930 5.958 5.822 5.874 1,196,116 -0.11(-1.88%)
Sep 10, 2018 6.127 6.184 5.968 5.987 1,464,965 -0.16(-2.60%)
Sep 07, 2018 6.118 6.202 6.005 6.146 1,314,467 +0.02(+0.31%)
Sep 06, 2018 6.109 6.165 5.949 6.127 1,591,586 +0.02(+0.31%)
Sep 05, 2018 6.024 6.137 5.958 6.109 1,471,004 +0.03(+0.46%)
Sep 04, 2018 6.146 6.146 6.033 6.080 1,363,496 -0.12(-1.97%)
Aug 31, 2018 6.202 6.202 6.202 0 +0.05(+0.76%)
Aug 30, 2018 6.409 6.409 6.146 6.155 719,683 -0.28(-4.37%)
Aug 29, 2018 6.268 6.456 6.184 6.437 908,177 +0.17(+2.69%)
Aug 28, 2018 6.390 6.399 6.249 6.268 773,495 -0.15(-2.34%)
Aug 27, 2018 6.287 6.540 6.287 6.418 1,176,599 +0.19(+3.01%)
Aug 24, 2018 6.315 6.399 6.184 6.230 1,352,620 -0.04(-0.60%)
Aug 23, 2018 6.512 6.512 6.170 6.268 1,882,786 -0.24(-3.75%)
Aug 22, 2018 6.456 6.540 6.249 6.512 1,473,288 +0.05(+0.73%)
Aug 21, 2018 6.550 6.690 6.456 6.465 857,516 -0.10(-1.57%)
Aug 20, 2018 6.493 6.625 6.460 6.568 561,842 +0.06(+0.86%)
Aug 17, 2018 6.615 6.662 6.474 6.512 664,480 -0.15(-2.25%)
Aug 16, 2018 6.775 6.873 6.662 6.662 867,949 -0.06(-0.84%)
Aug 15, 2018 6.812 6.859 6.625 6.718 883,029 -0.19(-2.72%)
Aug 14, 2018 6.859 7.009 6.793 6.906 892,069 +0.11(+1.66%)
Aug 13, 2018 6.897 6.915 6.625 6.793 2,280,432 -0.19(-2.69%)
Aug 10, 2018 7.122 7.206 6.944 6.981 1,739,265 -0.32(-4.37%)
Aug 09, 2018 7.685 7.685 7.113 7.300 2,056,911 -0.40(-5.24%)
Aug 08, 2018 7.779 7.844 7.619 7.704 520,734 -0.07(-0.85%)
Aug 07, 2018 7.769 7.995 7.737 7.769 717,501 +0.02(+0.24%)
Aug 06, 2018 7.910 8.041 7.732 7.751 680,822 -0.19(-2.36%)
Aug 03, 2018 7.629 7.957 7.610 7.938 982,919 +0.34(+4.44%)
Aug 02, 2018 7.554 7.647 7.478 7.600 929,232 +0.02(+0.25%)
Aug 01, 2018 7.554 7.722 7.507 7.582 690,156 +0.00(+0.00%)
Jul 31, 2018 7.816 7.844 7.563 7.582 1,124,460 -0.38(-4.83%)
Jul 30, 2018 7.788 7.976 7.788 7.966 651,010 +0.21(+2.66%)
Jul 27, 2018 7.929 7.966 7.704 7.760 963,630 -0.15(-1.90%)
Jul 26, 2018 8.023 8.041 7.854 7.910 602,217 -0.08(-1.06%)
Jul 25, 2018 7.835 8.013 7.788 7.995 851,762 +0.17(+2.16%)
Jul 24, 2018 7.704 7.901 7.619 7.826 993,348 +0.22(+2.84%)
Jul 23, 2018 7.760 7.807 7.300 7.610 1,173,920 -0.20(-2.52%)
Jul 20, 2018 7.835 7.999 7.741 7.807 963,771 +0.10(+1.34%)
Jul 19, 2018 7.638 7.722 7.535 7.704 831,129 +0.01(+0.12%)
Jul 18, 2018 7.732 7.798 7.569 7.694 700,267 -0.06(-0.73%)
Jul 17, 2018 7.507 7.769 7.422 7.751 1,341,177 +0.26(+3.51%)
Jul 16, 2018 7.694 7.751 7.422 7.488 634,591 -0.22(-2.80%)
Jul 13, 2018 7.544 7.760 7.516 7.704 1,039,966 +0.13(+1.73%)
Jul 12, 2018 7.469 7.619 7.338 7.572 1,200,051 +0.16(+2.15%)
Jul 11, 2018 7.206 7.478 7.150 7.413 1,205,552 +0.14(+1.94%)
Jul 10, 2018 7.338 7.356 7.113 7.272 1,766,771 -0.08(-1.02%)
Jul 09, 2018 7.253 7.403 7.253 7.347 547,942 +0.14(+1.95%)
Jul 06, 2018 6.991 7.300 6.972 7.206 811,352 +0.17(+2.40%)
Jul 05, 2018 7.131 7.244 6.967 7.037 912,296 -0.19(-2.60%)
Jul 03, 2018 7.225 7.225 7.225 0 +0.09(+1.32%)
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.