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 (%)
Apr 28, 2017 6.932 7.144 6.849 7.088 1,510,265 +0.14(+1.99%)
Apr 27, 2017 7.125 7.135 6.932 6.950 1,533,797 -0.18(-2.58%)
Apr 26, 2017 7.328 7.439 7.125 7.135 1,257,162 -0.22(-3.01%)
Apr 25, 2017 7.347 7.393 7.291 7.356 1,221,416 +0.01(+0.13%)
Apr 24, 2017 7.374 7.448 7.328 7.347 1,172,942 +0.10(+1.40%)
Apr 21, 2017 7.337 7.406 7.236 7.245 1,208,018 -0.11(-1.50%)
Apr 20, 2017 7.402 7.420 7.245 7.356 1,976,260 -0.02(-0.25%)
Apr 19, 2017 7.485 7.512 7.328 7.374 886,717 -0.08(-1.11%)
Apr 18, 2017 7.577 7.632 7.448 7.457 913,831 -0.15(-1.94%)
Apr 17, 2017 7.586 7.623 7.522 7.605 838,375 +0.07(+0.98%)
Apr 13, 2017 7.743 7.826 7.512 7.531 1,049,881 -0.22(-2.85%)
Apr 12, 2017 7.973 7.973 7.743 7.752 1,094,448 -0.27(-3.33%)
Apr 11, 2017 8.047 8.176 7.983 8.019 1,325,892 -0.10(-1.25%)
Apr 10, 2017 7.918 8.121 7.854 8.121 862,664 +0.19(+2.44%)
Apr 07, 2017 8.066 8.195 7.909 7.927 634,719 -0.13(-1.60%)
Apr 06, 2017 8.195 8.282 8.029 8.056 1,118,446 -0.14(-1.69%)
Apr 05, 2017 8.370 8.563 8.195 8.195 1,861,681 -0.13(-1.55%)
Apr 04, 2017 8.056 8.388 7.955 8.324 3,027,987 +0.23(+2.85%)
Apr 03, 2017 7.909 8.149 7.881 8.093 1,610,258 +0.22(+2.81%)
Mar 31, 2017 7.844 7.955 7.743 7.872 1,635,424 +0.05(+0.59%)
Mar 30, 2017 8.056 8.056 7.798 7.826 1,791,082 -0.23(-2.86%)
Mar 29, 2017 8.075 8.139 8.001 8.056 2,218,338 -0.02(-0.23%)
Mar 28, 2017 7.678 8.098 7.678 8.075 1,896,913 +0.43(+5.67%)
Mar 27, 2017 7.494 7.660 7.383 7.642 1,150,484 +0.05(+0.61%)
Mar 24, 2017 7.540 7.642 7.522 7.595 620,385 +0.09(+1.23%)
Mar 23, 2017 7.439 7.577 7.310 7.503 941,357 -0.06(-0.73%)
Mar 22, 2017 7.448 7.559 7.377 7.559 1,044,007 +0.13(+1.74%)
Mar 21, 2017 7.761 7.780 7.347 7.430 1,333,945 -0.34(-4.39%)
Mar 20, 2017 7.761 7.854 7.715 7.771 905,508 +0.01(+0.12%)
Mar 17, 2017 7.706 7.812 7.605 7.761 2,819,657 +0.11(+1.45%)
Mar 16, 2017 7.485 7.761 7.485 7.651 1,482,797 +0.20(+2.72%)
Mar 15, 2017 7.282 7.457 7.125 7.448 1,695,162 +0.23(+3.19%)
Mar 14, 2017 7.476 7.522 7.218 7.218 1,897,382 -0.30(-4.04%)
Mar 13, 2017 7.374 7.549 7.356 7.522 684,112 +0.19(+2.64%)
Mar 10, 2017 7.439 7.450 7.273 7.328 772,588 +0.01(+0.13%)
Mar 09, 2017 7.282 7.485 7.245 7.319 1,162,959 +0.00(+0.00%)
Mar 08, 2017 7.476 7.568 7.287 7.319 1,652,145 -0.24(-3.17%)
Mar 07, 2017 7.632 7.706 7.457 7.559 1,889,183 -0.07(-0.97%)
Mar 06, 2017 7.734 7.743 7.577 7.632 1,419,658 -0.18(-2.24%)
Mar 03, 2017 7.817 7.844 7.669 7.807 1,917,536 +0.04(+0.47%)
Mar 02, 2017 7.761 7.886 7.752 7.771 2,417,883 -0.06(-0.71%)
Mar 01, 2017 7.734 7.927 7.734 7.826 1,498,618 +0.14(+1.80%)
Feb 28, 2017 7.863 7.964 7.669 7.688 1,102,497 -0.13(-1.65%)
Feb 27, 2017 7.964 8.001 7.817 7.817 2,121,595 -0.19(-2.42%)
Feb 24, 2017 8.342 8.342 7.817 8.010 3,805,985 -0.53(-6.16%)
Feb 23, 2017 8.628 8.711 8.490 8.536 1,678,901 -0.03(-0.32%)
Feb 22, 2017 8.536 8.669 8.453 8.563 1,393,168 -0.04(-0.43%)
Feb 21, 2017 8.370 8.609 8.338 8.600 1,564,689 +0.28(+3.32%)
Feb 17, 2017 8.324 8.324 8.324 0 -0.06(-0.66%)
Feb 16, 2017 8.342 8.462 8.296 8.379 1,447,494 +0.05(+0.55%)
Feb 15, 2017 8.231 8.453 8.149 8.333 1,402,745 +0.12(+1.46%)
Feb 14, 2017 8.278 8.302 8.084 8.213 1,139,092 -0.05(-0.56%)
Feb 13, 2017 8.112 8.268 8.084 8.259 1,158,574 +0.18(+2.28%)
Feb 10, 2017 8.029 8.121 7.973 8.075 944,122 +0.07(+0.92%)
Feb 09, 2017 7.872 8.019 7.872 8.001 736,665 +0.13(+1.64%)
Feb 08, 2017 7.807 7.923 7.718 7.872 854,136 +0.06(+0.71%)
Feb 07, 2017 8.029 8.061 7.817 7.817 1,034,466 -0.16(-1.97%)
Feb 06, 2017 8.158 8.167 7.946 7.973 1,040,153 -0.11(-1.37%)
Feb 03, 2017 7.890 8.176 7.863 8.084 2,164,052 +0.25(+3.18%)
Feb 02, 2017 7.632 7.872 7.577 7.835 4,866,834 +0.25(+3.28%)
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.