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 29, 2016 4.934 5.016 4.794 4.880 1,138,442 -0.03(-0.55%)
Apr 28, 2016 4.943 5.007 4.898 4.907 1,115,490 -0.05(-0.92%)
Apr 27, 2016 4.916 4.989 4.898 4.953 1,600,031 +0.09(+1.87%)
Apr 26, 2016 4.816 4.871 4.780 4.862 1,063,075 +0.07(+1.52%)
Apr 25, 2016 4.871 4.916 4.739 4.789 730,217 -0.08(-1.68%)
Apr 22, 2016 4.798 4.898 4.767 4.871 863,612 +0.07(+1.51%)
Apr 21, 2016 4.807 4.980 4.776 4.798 662,215 -0.03(-0.56%)
Apr 20, 2016 4.835 4.916 4.807 4.826 1,080,834 -0.02(-0.37%)
Apr 19, 2016 4.807 4.971 4.807 4.844 1,507,212 +0.13(+2.69%)
Apr 18, 2016 4.789 4.943 4.626 4.717 1,726,311 -0.14(-2.80%)
Apr 15, 2016 4.653 4.916 4.653 4.853 1,597,498 +0.17(+3.68%)
Apr 14, 2016 4.726 4.753 4.590 4.680 675,189 -0.05(-0.96%)
Apr 13, 2016 4.717 4.844 4.676 4.726 1,524,327 +0.08(+1.76%)
Apr 12, 2016 4.463 4.671 4.436 4.644 1,631,918 +0.18(+4.07%)
Apr 11, 2016 4.508 4.608 4.436 4.463 1,147,462 +0.05(+1.03%)
Apr 08, 2016 4.263 4.472 4.254 4.417 707,276 +0.25(+6.10%)
Apr 07, 2016 4.082 4.163 4.055 4.163 432,121 +0.04(+0.88%)
Apr 06, 2016 4.163 4.209 4.073 4.127 523,993 -0.05(-1.09%)
Apr 05, 2016 4.154 4.227 4.082 4.172 774,439 -0.05(-1.08%)
Apr 04, 2016 4.463 4.463 4.182 4.218 1,038,210 -0.24(-5.49%)
Apr 01, 2016 4.381 4.562 4.336 4.463 811,704 +0.00(+0.00%)
Mar 31, 2016 4.408 4.531 4.390 4.463 681,268 +0.05(+1.23%)
Mar 30, 2016 4.417 4.626 4.390 4.408 1,694,349 +0.07(+1.67%)
Mar 29, 2016 4.118 4.354 4.118 4.336 1,020,895 +0.15(+3.46%)
Mar 28, 2016 4.073 4.191 4.014 4.191 1,108,816 +0.21(+5.24%)
Mar 24, 2016 3.882 3.982 3.982 3.982 541,201 +0.01(+0.23%)
Mar 23, 2016 4.200 4.263 3.937 3.973 1,185,759 -0.19(-4.58%)
Mar 22, 2016 4.127 4.172 4.100 4.163 1,169,616 +0.04(+0.88%)
Mar 21, 2016 4.064 4.218 4.064 4.127 1,091,235 +0.04(+0.89%)
Mar 18, 2016 3.991 4.100 3.946 4.091 1,744,225 +0.13(+3.20%)
Mar 17, 2016 3.810 4.000 3.810 3.964 1,030,486 +0.24(+6.33%)
Mar 16, 2016 3.583 3.746 3.583 3.728 553,042 +0.10(+2.75%)
Mar 15, 2016 3.810 3.810 3.569 3.628 1,101,650 -0.24(-6.10%)
Mar 14, 2016 3.900 3.909 3.736 3.864 980,143 -0.08(-2.07%)
Mar 11, 2016 3.900 3.991 3.882 3.946 1,112,996 +0.11(+2.84%)
Mar 10, 2016 3.710 3.855 3.646 3.837 941,372 +0.12(+3.17%)
Mar 09, 2016 3.637 3.791 3.628 3.719 2,364,625 +0.13(+3.54%)
Mar 08, 2016 3.592 3.628 3.465 3.592 1,017,880 -0.04(-1.00%)
Mar 07, 2016 3.737 3.773 3.528 3.628 1,416,123 -0.08(-2.20%)
Mar 04, 2016 3.429 3.651 3.429 3.710 1,660,644 +0.31(+9.07%)
Mar 03, 2016 3.420 3.474 3.347 3.401 1,559,668 +0.02(+0.54%)
Mar 02, 2016 3.274 3.429 3.265 3.383 1,063,170 +0.10(+3.04%)
Mar 01, 2016 3.229 3.338 3.175 3.284 660,001 +0.05(+1.69%)
Feb 29, 2016 3.166 3.247 3.129 3.229 510,635 +0.08(+2.59%)
Feb 26, 2016 3.157 3.211 3.102 3.147 709,937 +0.04(+1.17%)
Feb 25, 2016 3.102 3.166 3.057 3.111 479,361 +0.00(+0.00%)
Feb 24, 2016 3.039 3.111 2.984 3.111 854,096 +0.00(+0.00%)
Feb 23, 2016 3.111 3.157 3.070 3.111 1,055,914 -0.02(-0.58%)
Feb 22, 2016 2.930 3.166 2.921 3.129 1,119,731 +0.26(+9.18%)
Feb 19, 2016 2.821 2.898 2.757 2.866 342,722 +0.03(+0.96%)
Feb 18, 2016 2.830 2.857 2.735 2.839 354,880 +0.03(+0.97%)
Feb 17, 2016 2.748 2.866 2.739 2.812 860,803 +0.09(+3.33%)
Feb 16, 2016 2.712 2.767 2.585 2.721 697,333 +0.03(+1.01%)
Feb 12, 2016 2.440 2.694 2.694 2.694 736,448 +0.28(+11.65%)
Feb 11, 2016 2.440 2.449 2.313 2.413 723,944 -0.12(-4.66%)
Feb 10, 2016 2.558 2.612 2.449 2.531 613,391 +0.02(+0.72%)
Feb 09, 2016 2.585 2.585 2.422 2.513 501,355 -0.18(-6.73%)
Feb 08, 2016 2.767 2.767 2.630 2.694 450,654 -0.15(-5.41%)
Feb 05, 2016 2.812 2.866 2.776 2.848 878,018 +0.00(+0.00%)
Feb 04, 2016 2.839 2.930 2.730 2.848 680,863 +0.05(+1.62%)
Feb 03, 2016 2.767 2.912 2.658 2.803 1,116,616 +0.09(+3.34%)
Feb 02, 2016 2.830 2.830 2.676 2.712 429,528 -0.21(-7.14%)
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.