Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2008 10.59 11.52 10.59 11.35 919,597 +0.55(+5.13%)
Jan 30, 2008 10.81 11.31 10.62 10.80 1,727,497 +0.06(+0.59%)
Jan 29, 2008 10.80 10.83 10.50 10.74 1,573,807 +0.10(+0.89%)
Jan 28, 2008 9.818 10.74 9.778 10.64 1,092,230 +0.70(+7.09%)
Jan 25, 2008 9.968 10.28 9.873 9.936 782,163 +0.07(+0.72%)
Jan 24, 2008 9.968 10.22 9.596 9.865 1,272,654 -0.01(-0.08%)
Jan 23, 2008 9.889 9.929 9.217 9.873 1,462,168 -0.39(-3.78%)
Jan 22, 2008 10.13 10.60 9.232 10.26 1,333,682 -0.49(-4.56%)
Jan 21, 2008 10.48 10.80 10.28 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.48 10.80 10.28 10.75 1,709,751 +0.33(+3.19%)
Jan 17, 2008 10.06 10.42 9.533 10.42 2,844,635 +0.39(+3.86%)
Jan 16, 2008 10.36 10.36 8.861 10.03 2,862,128 -0.51(-4.80%)
Jan 15, 2008 11.00 11.00 10.29 10.54 1,914,288 -0.44(-4.03%)
Jan 14, 2008 10.79 11.47 10.79 10.98 3,736,985 +0.23(+2.13%)
Jan 11, 2008 10.72 11.00 10.52 10.75 905,130 +0.07(+0.67%)
Jan 10, 2008 11.19 11.39 10.51 10.68 1,420,588 -0.35(-3.16%)
Jan 09, 2008 10.29 11.43 10.28 11.03 4,882,068 +0.82(+8.06%)
Jan 08, 2008 9.770 10.48 9.770 10.21 2,655,517 +0.47(+4.88%)
Jan 07, 2008 9.652 9.905 9.493 9.731 1,641,611 +0.12(+1.23%)
Jan 04, 2008 9.731 9.802 9.438 9.612 650,926 -0.10(-1.06%)
Jan 03, 2008 9.612 9.897 9.509 9.715 583,224 +0.07(+0.74%)
Jan 02, 2008 9.770 9.968 9.454 9.644 1,109,062 -0.32(-3.25%)
Jan 01, 2008 9.747 10.05 9.391 9.968 1,157,858 +0.00(+0.00%)
Dec 31, 2007 9.747 10.05 9.391 9.968 1,157,858 +0.07(+0.72%)
Dec 28, 2007 9.304 10.23 9.169 9.897 1,743,976 +0.64(+6.92%)
Dec 27, 2007 9.098 9.414 9.035 9.256 842,639 +0.09(+0.95%)
Dec 26, 2007 9.090 9.232 9.027 9.169 237,282 +0.09(+0.96%)
Dec 24, 2007 8.876 9.098 8.876 9.082 157,522 +0.20(+2.23%)
Dec 21, 2007 8.821 8.940 8.805 8.884 545,814 +0.19(+2.18%)
Dec 20, 2007 8.584 8.758 8.465 8.694 4,929,359 +0.15(+1.76%)
Dec 19, 2007 8.615 8.702 8.259 8.544 647,437 -0.06(-0.64%)
Dec 18, 2007 8.188 8.679 8.188 8.599 642,122 +0.41(+5.02%)
Dec 17, 2007 8.465 8.465 8.109 8.188 615,836 -0.38(-4.43%)
Dec 14, 2007 8.228 8.623 7.967 8.568 489,812 +0.35(+4.23%)
Dec 13, 2007 8.386 8.425 8.085 8.220 262,665 -0.19(-2.26%)
Dec 12, 2007 8.663 8.900 8.228 8.410 596,117 -0.21(-2.48%)
Dec 11, 2007 8.584 8.742 8.544 8.623 569,446 +0.14(+1.68%)
Dec 10, 2007 8.758 8.758 8.307 8.481 579,622 -0.17(-1.92%)
Dec 07, 2007 8.584 8.742 8.528 8.647 386,035 +0.02(+0.28%)
Dec 06, 2007 8.766 8.766 8.544 8.623 328,142 -0.10(-1.18%)
Dec 05, 2007 8.592 8.900 8.592 8.726 235,110 +0.13(+1.47%)
Dec 04, 2007 8.592 8.781 8.584 8.599 165,588 -0.06(-0.73%)
Dec 03, 2007 8.505 8.892 8.505 8.663 215,770 +0.08(+0.92%)
Nov 30, 2007 8.861 8.924 8.489 8.584 230,812 -0.21(-2.34%)
Nov 29, 2007 8.386 9.217 8.323 8.789 866,115 +0.40(+4.81%)
Nov 28, 2007 7.911 8.473 7.911 8.386 285,797 +0.47(+6.00%)
Nov 27, 2007 7.943 8.362 7.856 7.911 448,668 -0.08(-0.99%)
Nov 26, 2007 8.465 8.489 7.967 7.990 642,634 -0.28(-3.35%)
Nov 23, 2007 8.307 8.402 8.077 8.267 202,118 +0.09(+1.16%)
Nov 21, 2007 8.338 8.465 7.990 8.172 496,132 -0.37(-4.35%)
Nov 20, 2007 8.821 8.860 8.505 8.544 629,614 -0.09(-1.10%)
Nov 19, 2007 9.019 9.019 8.568 8.639 828,320 -0.49(-5.37%)
Nov 16, 2007 8.386 9.232 8.386 9.130 605,218 +0.73(+8.66%)
Nov 15, 2007 8.663 8.679 8.291 8.402 135,377 -0.31(-3.54%)
Nov 14, 2007 8.489 8.932 8.489 8.710 1,598,527 +0.17(+1.94%)
Nov 13, 2007 7.990 8.766 7.990 8.544 1,275,029 +0.40(+4.85%)
Nov 12, 2007 8.663 8.663 7.974 8.149 734,276 -0.59(-6.70%)
Nov 09, 2007 8.861 8.861 7.539 8.734 689,276 -0.18(-2.04%)
Nov 08, 2007 9.122 9.391 8.512 8.916 743,251 -0.21(-2.25%)
Nov 07, 2007 9.478 9.493 9.082 9.122 639,979 -0.34(-3.60%)
Nov 06, 2007 9.288 9.549 9.288 9.462 789,514 +0.09(+0.93%)
Nov 05, 2007 9.652 9.770 9.296 9.375 645,162 -0.24(-2.47%)
Nov 02, 2007 9.889 10.09 9.493 9.612 631,637 -0.36(-3.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.