Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Aug 31, 2009 8.410 8.410 8.020 8.170 1,030,545 -0.26(-3.08%)
Aug 28, 2009 8.170 8.530 8.130 8.430 1,101,173 +0.32(+3.95%)
Aug 27, 2009 8.100 8.120 7.870 8.110 1,135,534 +0.00(+0.00%)
Aug 26, 2009 8.150 8.260 8.040 8.110 465,197 -0.10(-1.22%)
Aug 25, 2009 8.290 8.480 8.130 8.210 897,041 +0.03(+0.37%)
Aug 24, 2009 8.150 8.270 8.000 8.180 1,410,039 +0.19(+2.38%)
Aug 21, 2009 8.320 8.320 7.980 7.990 3,170,584 +0.18(+2.30%)
Aug 20, 2009 8.030 8.050 7.730 7.810 833,311 -0.12(-1.51%)
Aug 19, 2009 7.430 7.960 7.260 7.930 1,011,372 +0.35(+4.62%)
Aug 18, 2009 7.400 7.660 7.300 7.580 924,811 +0.51(+7.21%)
Aug 17, 2009 7.360 7.420 7.000 7.070 1,752,198 -0.77(-9.82%)
Aug 14, 2009 8.110 8.250 7.670 7.840 1,865,661 -0.08(-1.01%)
Aug 13, 2009 7.600 8.020 7.550 7.920 2,318,367 +0.44(+5.88%)
Aug 12, 2009 7.390 7.590 7.100 7.480 916,710 +0.08(+1.08%)
Aug 11, 2009 7.770 7.770 7.280 7.400 1,235,034 -0.38(-4.88%)
Aug 10, 2009 8.000 8.000 7.620 7.780 1,259,663 +0.02(+0.26%)
Aug 07, 2009 7.500 7.830 7.460 7.760 1,486,810 +0.42(+5.72%)
Aug 06, 2009 7.270 7.500 7.150 7.340 1,171,583 +0.17(+2.37%)
Aug 05, 2009 7.100 7.260 6.780 7.170 758,843 -0.08(-1.10%)
Aug 04, 2009 6.980 7.570 6.980 7.250 1,669,600 +0.15(+2.11%)
Aug 03, 2009 6.760 7.170 6.760 7.100 1,393,865 +0.38(+5.65%)
Jul 31, 2009 6.600 6.800 6.460 6.720 916,680 +0.21(+3.23%)
Jul 30, 2009 6.160 6.580 6.110 6.510 1,407,676 +0.43(+7.07%)
Jul 29, 2009 6.170 6.300 6.020 6.080 403,980 -0.24(-3.80%)
Jul 28, 2009 6.340 6.340 6.130 6.320 446,256 -0.03(-0.47%)
Jul 27, 2009 6.230 6.370 6.020 6.350 558,412 +0.09(+1.44%)
Jul 24, 2009 6.080 6.360 6.020 6.260 700 +0.00(+0.00%)
Jul 23, 2009 6.020 6.370 5.900 6.260 1,290,492 +0.26(+4.33%)
Jul 22, 2009 5.750 6.040 5.750 6.000 676,359 +0.13(+2.21%)
Jul 21, 2009 5.800 5.950 5.730 5.870 1,469,030 +0.24(+4.26%)
Jul 20, 2009 5.450 5.740 5.450 5.630 1,350,765 +0.27(+5.04%)
Jul 17, 2009 5.490 5.490 5.260 5.360 552,147 -0.07(-1.29%)
Jul 16, 2009 5.480 5.600 5.300 5.430 633,311 -0.09(-1.63%)
Jul 15, 2009 5.320 5.630 5.210 5.520 1,522,574 +0.33(+6.36%)
Jul 14, 2009 5.000 5.340 4.960 5.190 999,368 +0.19(+3.80%)
Jul 13, 2009 4.860 5.050 4.860 5.000 896,535 +0.02(+0.40%)
Jul 10, 2009 4.860 5.030 4.800 4.980 861,695 +0.12(+2.47%)
Jul 09, 2009 5.000 5.010 4.820 4.860 441,991 -0.02(-0.41%)
Jul 08, 2009 5.010 5.110 4.670 4.880 1,171,595 -0.19(-3.75%)
Jul 07, 2009 5.060 5.160 5.000 5.070 787,196 -0.01(-0.20%)
Jul 06, 2009 5.300 5.300 4.960 5.080 1,080,604 -0.17(-3.24%)
Jul 02, 2009 5.110 5.470 5.110 5.250 1,148,584 -0.10(-1.87%)
Jul 01, 2009 5.200 5.470 5.200 5.350 1,079,574 +0.17(+3.28%)
Jun 30, 2009 5.400 5.530 5.050 5.180 2,567,041 -0.19(-3.54%)
Jun 29, 2009 5.680 5.880 5.050 5.370 6,197,261 -0.30(-5.29%)
Jun 26, 2009 6.300 6.325 5.620 5.670 2,326,361 -0.57(-9.13%)
Jun 25, 2009 6.000 6.328 6.000 6.240 1,181,909 +0.33(+5.58%)
Jun 24, 2009 5.670 6.160 5.650 5.910 1,256,993 +0.37(+6.68%)
Jun 23, 2009 5.350 5.640 5.350 5.540 1,151,402 +0.15(+2.78%)
Jun 22, 2009 5.550 5.720 5.390 5.390 737,972 -0.27(-4.77%)
Jun 19, 2009 5.480 5.870 5.450 5.660 1,010,798 +0.30(+5.60%)
Jun 18, 2009 5.580 5.640 5.290 5.360 934,503 -0.22(-3.94%)
Jun 17, 2009 5.980 5.980 5.430 5.580 720,905 -0.26(-4.45%)
Jun 16, 2009 6.310 6.310 5.780 5.840 1,189,081 -0.39(-6.26%)
Jun 15, 2009 6.650 6.650 6.160 6.230 718,918 -0.44(-6.60%)
Jun 12, 2009 6.330 6.820 6.160 6.670 1,779,765 +0.33(+5.21%)
Jun 11, 2009 5.860 6.400 5.838 6.340 1,812,836 +0.56(+9.69%)
Jun 10, 2009 5.700 5.980 5.660 5.780 1,701,918 +0.10(+1.76%)
Jun 09, 2009 5.420 5.770 5.300 5.680 1,021,794 +0.33(+6.17%)
Jun 08, 2009 5.330 5.410 5.250 5.350 450,682 -0.05(-0.93%)
Jun 05, 2009 5.510 5.720 5.170 5.400 627,589 -0.06(-1.10%)
Jun 04, 2009 5.320 5.530 5.150 5.460 1,098,751 +0.19(+3.61%)
Jun 03, 2009 6.040 6.040 5.160 5.270 2,413,275 -0.81(-13.32%)
Jun 02, 2009 5.630 6.120 5.550 6.080 2,133,749 +0.49(+8.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.