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, 2011 10.09 10.21 9.981 10.09 1,456,916 +0.06(+0.65%)
Apr 28, 2011 9.811 10.04 9.657 10.03 1,979,155 +0.19(+1.89%)
Apr 27, 2011 10.01 10.01 9.754 9.843 1,511,684 -0.13(-1.30%)
Apr 26, 2011 9.795 10.01 9.697 9.973 2,096,962 +0.25(+2.59%)
Apr 25, 2011 9.665 9.730 9.527 9.722 1,021,980 +0.00(+0.00%)
Apr 21, 2011 9.876 9.876 9.697 9.722 734,424 -0.12(-1.24%)
Apr 20, 2011 9.876 10.01 9.754 9.843 1,744,980 +0.03(+0.33%)
Apr 19, 2011 9.827 9.876 9.689 9.811 2,114,215 -0.01(-0.08%)
Apr 18, 2011 9.730 9.835 9.616 9.819 1,724,285 -0.02(-0.25%)
Apr 15, 2011 9.835 9.868 9.705 9.843 1,677,026 +0.06(+0.58%)
Apr 14, 2011 9.397 9.835 9.316 9.787 2,496,349 +0.34(+3.61%)
Apr 13, 2011 9.559 9.600 9.284 9.446 2,025,363 -0.07(-0.77%)
Apr 12, 2011 9.705 9.714 9.300 9.519 2,972,445 -0.21(-2.17%)
Apr 11, 2011 9.778 9.924 9.632 9.730 2,002,704 +0.02(+0.17%)
Apr 08, 2011 9.997 10.01 9.665 9.714 4,249,447 -0.35(-3.47%)
Apr 07, 2011 10.44 10.44 9.973 10.06 8,510,518 -0.53(-4.98%)
Apr 06, 2011 10.86 10.89 10.53 10.59 3,204,130 -0.24(-2.17%)
Apr 05, 2011 10.84 10.85 10.74 10.82 1,389,114 +0.07(+0.68%)
Apr 04, 2011 10.70 10.84 10.65 10.75 888,955 +0.08(+0.76%)
Apr 01, 2011 10.55 10.78 10.51 10.67 1,671,720 +0.21(+2.02%)
Mar 31, 2011 10.46 10.55 10.39 10.46 1,165,420 +0.02(+0.23%)
Mar 30, 2011 10.44 10.44 10.44 10.44 1,332,745 -0.11(-1.00%)
Mar 29, 2011 10.44 10.54 10.34 10.54 1,481,105 +0.14(+1.33%)
Mar 28, 2011 10.51 10.52 10.35 10.40 1,180,558 -0.02(-0.16%)
Mar 25, 2011 10.24 10.49 10.24 10.42 925,672 +0.30(+2.96%)
Mar 24, 2011 10.34 10.36 10.12 10.12 1,520,652 -0.14(-1.34%)
Mar 23, 2011 10.38 10.43 10.10 10.26 1,199,085 -0.08(-0.78%)
Mar 22, 2011 10.29 10.46 10.25 10.34 1,245,366 +0.11(+1.03%)
Mar 21, 2011 10.20 10.26 10.18 10.23 1,188,990 +0.18(+1.77%)
Mar 18, 2011 9.997 10.22 9.868 10.05 3,349,861 +0.19(+1.89%)
Mar 17, 2011 10.06 10.23 9.770 9.868 2,419,776 -0.06(-0.57%)
Mar 16, 2011 10.42 10.43 9.835 9.924 3,088,098 -0.49(-4.75%)
Mar 15, 2011 10.54 10.57 10.26 10.42 3,428,126 +0.15(+1.50%)
Mar 14, 2011 10.47 10.47 10.05 10.26 2,187,633 -0.28(-2.69%)
Mar 11, 2011 10.47 10.61 10.34 10.55 824,099 +0.10(+0.93%)
Mar 10, 2011 10.65 10.65 10.31 10.45 1,746,744 -0.38(-3.52%)
Mar 09, 2011 10.95 10.97 10.72 10.83 976,056 -0.11(-1.04%)
Mar 08, 2011 10.94 11.01 10.74 10.95 1,167,074 +0.06(+0.60%)
Mar 07, 2011 11.16 11.26 10.79 10.88 945,675 -0.21(-1.90%)
Mar 04, 2011 11.36 11.38 11.05 11.09 1,845,087 -0.28(-2.49%)
Mar 03, 2011 11.55 11.55 11.29 11.38 2,169,077 +0.02(+0.21%)
Mar 02, 2011 11.12 11.59 11.04 11.35 2,818,628 +0.39(+3.55%)
Mar 01, 2011 11.25 11.25 10.94 10.96 1,151,803 -0.19(-1.74%)
Feb 28, 2011 10.81 11.18 10.81 11.16 1,468,943 +0.30(+2.76%)
Feb 25, 2011 10.84 10.95 10.65 10.86 973,126 +0.13(+1.21%)
Feb 24, 2011 10.75 11.05 10.69 10.73 1,988,156 +0.03(+0.30%)
Feb 23, 2011 10.42 10.74 10.35 10.69 3,411,328 +0.30(+2.89%)
Feb 22, 2011 10.36 10.50 10.27 10.39 2,280,303 -0.04(-0.39%)
Feb 18, 2011 10.48 10.54 10.35 10.44 1,120,036 -0.03(-0.31%)
Feb 17, 2011 10.44 10.52 10.35 10.47 1,090,839 +0.03(+0.31%)
Feb 16, 2011 10.42 10.48 10.23 10.44 1,147,811 +0.10(+0.94%)
Feb 15, 2011 10.31 10.53 10.30 10.34 1,182,094 +0.06(+0.55%)
Feb 14, 2011 10.21 10.39 10.14 10.28 1,211,732 +0.13(+1.28%)
Feb 11, 2011 9.941 10.26 9.868 10.15 1,737,161 +0.23(+2.29%)
Feb 10, 2011 10.22 10.31 9.787 9.924 5,536,177 -0.72(-6.78%)
Feb 09, 2011 10.95 11.00 10.43 10.65 1,809,187 -0.33(-3.03%)
Feb 08, 2011 10.85 11.14 10.78 10.98 1,253,443 +0.17(+1.58%)
Feb 07, 2011 10.97 11.03 10.65 10.81 1,292,165 -0.08(-0.74%)
Feb 04, 2011 11.14 11.16 10.76 10.89 1,574,509 -0.26(-2.33%)
Feb 03, 2011 11.29 11.33 11.04 11.15 948,540 -0.09(-0.79%)
Feb 02, 2011 11.11 11.34 10.98 11.24 2,423,729 +0.06(+0.58%)
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.