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 (%)
May 29, 2009 4.153 4.288 3.932 4.043 1,598,398 -0.09(-2.29%)
May 28, 2009 4.335 4.533 3.932 4.138 1,734,977 -0.20(-4.56%)
May 27, 2009 4.169 4.509 4.114 4.335 3,581,887 +0.28(+6.82%)
May 26, 2009 3.710 4.185 3.600 4.058 2,417,511 +0.39(+10.56%)
May 22, 2009 3.639 3.718 3.544 3.671 490,761 +0.11(+3.11%)
May 21, 2009 3.726 3.766 3.449 3.560 1,139,550 -0.25(-6.44%)
May 20, 2009 3.710 3.853 3.568 3.805 1,839,249 +0.23(+6.42%)
May 19, 2009 3.473 3.671 3.457 3.576 1,551,199 +0.15(+4.39%)
May 18, 2009 3.252 3.481 3.228 3.426 1,260,733 +0.16(+4.84%)
May 15, 2009 3.172 3.323 3.141 3.267 823,605 +0.02(+0.73%)
May 14, 2009 3.236 3.299 3.046 3.244 1,669,563 +0.08(+2.50%)
May 13, 2009 3.489 3.520 3.054 3.164 1,875,610 -0.30(-8.68%)
May 12, 2009 3.766 4.027 3.402 3.465 2,923,659 -0.08(-2.23%)
May 11, 2009 3.544 3.718 3.441 3.544 3,162,196 -0.02(-0.44%)
May 08, 2009 3.647 3.782 3.497 3.560 2,020,274 -0.09(-2.39%)
May 07, 2009 3.742 3.782 3.410 3.647 3,773,072 +0.09(+2.67%)
May 06, 2009 3.164 3.758 3.117 3.552 4,725,702 +0.47(+15.42%)
May 05, 2009 3.101 3.228 2.927 3.077 1,134,602 -0.08(-2.51%)
May 04, 2009 3.046 3.157 3.038 3.157 1,186,489 +0.18(+6.12%)
May 01, 2009 2.816 3.038 2.800 2.975 1,241,995 +0.19(+6.82%)
Apr 30, 2009 2.801 2.927 2.698 2.785 1,403,449 +0.06(+2.03%)
Apr 29, 2009 2.777 2.880 2.702 2.729 3,452,521 +0.03(+1.17%)
Apr 28, 2009 2.579 2.785 2.563 2.698 2,306,748 +0.07(+2.71%)
Apr 27, 2009 2.579 2.642 2.571 2.627 1,385,472 -0.01(-0.30%)
Apr 24, 2009 2.714 2.721 2.563 2.634 1,177,666 +0.03(+1.22%)
Apr 23, 2009 2.729 2.816 2.571 2.603 1,485,644 -0.06(-2.37%)
Apr 22, 2009 2.563 2.761 2.460 2.666 2,302,355 +0.09(+3.69%)
Apr 21, 2009 2.634 2.721 2.460 2.571 1,969,084 -0.10(-3.85%)
Apr 20, 2009 2.753 2.769 2.500 2.674 1,457,271 -0.09(-3.43%)
Apr 17, 2009 3.323 3.323 2.698 2.769 4,054,899 -0.59(-17.65%)
Apr 16, 2009 3.441 3.441 3.228 3.362 1,331,519 +0.01(+0.24%)
Apr 15, 2009 3.536 3.583 3.172 3.354 2,424,883 -0.28(-7.83%)
Apr 14, 2009 3.837 3.837 3.481 3.639 1,109,507 -0.15(-3.97%)
Apr 13, 2009 3.513 3.813 3.390 3.789 3,592,725 +0.27(+7.64%)
Apr 09, 2009 3.259 3.520 3.204 3.520 2,455,564 +0.30(+9.34%)
Apr 08, 2009 3.679 3.782 3.125 3.220 3,887,062 -0.46(-12.47%)
Apr 07, 2009 3.275 4.098 3.204 3.679 8,362,589 +0.41(+12.59%)
Apr 06, 2009 2.777 3.299 2.706 3.267 5,345,047 +0.50(+18.00%)
Apr 03, 2009 2.255 3.085 2.223 2.769 5,934,414 +0.53(+23.67%)
Apr 02, 2009 1.962 2.286 1.930 2.239 2,336,600 +0.34(+17.92%)
Apr 01, 2009 1.954 1.954 1.748 1.899 633,362 -0.04(-2.04%)
Mar 31, 2009 1.946 1.946 1.796 1.938 777,137 +0.06(+3.38%)
Mar 30, 2009 1.899 1.915 1.748 1.875 1,442,682 -0.13(-6.32%)
Mar 26, 2009 1.899 2.057 1.820 2.002 1,163,408 +0.12(+6.30%)
Mar 25, 2009 1.978 2.073 1.804 1.883 917,103 -0.09(-4.80%)
Mar 24, 2009 2.033 2.104 1.897 1.978 1,001,634 -0.03(-1.57%)
Mar 23, 2009 1.986 2.017 1.978 2.009 666,064 +0.13(+6.72%)
Mar 20, 2009 1.954 2.081 1.870 1.883 1,656,172 -0.06(-3.25%)
Mar 19, 2009 2.120 2.255 1.946 1.946 959,399 -0.15(-7.17%)
Mar 18, 2009 2.120 2.215 2.025 2.096 837,943 +0.03(+1.53%)
Mar 17, 2009 2.215 2.215 1.978 2.065 860,510 -0.21(-9.37%)
Mar 16, 2009 2.358 2.358 2.255 2.278 243,203 -0.02(-0.69%)
Mar 13, 2009 2.508 2.539 2.112 2.294 0 -0.09(-3.97%)
Mar 12, 2009 2.278 2.468 2.160 2.389 412,420 +0.14(+6.34%)
Mar 11, 2009 2.152 2.452 2.136 2.247 491,802 +0.15(+7.17%)
Mar 10, 2009 1.978 2.136 1.954 2.096 565,030 +0.12(+6.00%)
Mar 09, 2009 1.899 2.009 1.891 1.978 440,742 +0.05(+2.46%)
Mar 06, 2009 1.954 1.986 1.899 1.930 0 -0.03(-1.61%)
Mar 05, 2009 1.986 2.017 1.899 1.962 367,562 -0.09(-4.25%)
Mar 04, 2009 2.128 2.247 1.986 2.049 638,389 -0.25(-11.00%)
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.