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 30, 2009 2.650 2.690 2.492 2.547 0 -0.02(-0.92%)
Jan 29, 2009 2.587 2.674 2.524 2.571 316,580 -0.04(-1.51%)
Jan 28, 2009 2.468 2.682 2.445 2.611 740,266 +0.24(+10.00%)
Jan 27, 2009 2.429 2.500 2.334 2.373 745,116 -0.09(-3.54%)
Jan 26, 2009 2.334 2.460 2.334 2.460 239,310 +0.14(+6.14%)
Jan 23, 2009 2.365 2.415 2.271 2.318 631,963 -0.11(-4.56%)
Jan 22, 2009 2.452 2.539 2.381 2.429 346,767 -0.20(-7.53%)
Jan 21, 2009 2.508 2.650 2.342 2.627 1,098,249 +0.14(+5.73%)
Jan 20, 2009 2.737 2.808 2.452 2.484 561,887 -0.21(-7.92%)
Jan 16, 2009 2.619 2.824 2.611 2.698 513,212 +0.08(+3.02%)
Jan 15, 2009 2.848 2.861 2.476 2.619 627,578 -0.11(-4.06%)
Jan 14, 2009 2.737 2.848 2.571 2.729 552,301 -0.13(-4.70%)
Jan 13, 2009 3.172 3.196 2.785 2.864 789,862 -0.34(-10.62%)
Jan 12, 2009 3.172 3.362 3.022 3.204 1,194,910 -0.10(-3.11%)
Jan 09, 2009 3.370 3.433 2.919 3.307 1,226,224 +0.01(+0.24%)
Jan 08, 2009 2.880 3.362 2.864 3.299 1,277,148 +0.44(+15.51%)
Jan 07, 2009 2.808 2.943 2.769 2.856 1,452,175 -0.08(-2.70%)
Jan 06, 2009 2.658 2.935 2.650 2.935 852,547 +0.34(+13.11%)
Jan 05, 2009 2.808 2.872 2.516 2.595 962,988 -0.21(-7.34%)
Jan 02, 2009 2.880 2.880 2.468 2.801 0 +0.06(+2.31%)
Jan 01, 2009 2.714 2.872 2.682 2.737 0 +0.00(+0.00%)
Dec 31, 2008 2.714 2.872 2.682 2.737 503,440 +0.00(+0.00%)
Dec 30, 2008 2.737 3.014 2.555 2.737 3,612,059 +0.09(+3.28%)
Dec 29, 2008 2.437 3.077 2.294 2.650 2,614,877 +0.28(+11.67%)
Dec 26, 2008 2.215 2.429 2.160 2.373 167,667 +0.14(+6.38%)
Dec 24, 2008 2.136 2.334 2.136 2.231 298,259 +0.04(+1.81%)
Dec 23, 2008 2.294 2.358 2.176 2.191 410,550 -0.06(-2.81%)
Dec 22, 2008 2.373 2.445 2.255 2.255 218,576 -0.15(-6.25%)
Dec 19, 2008 2.191 2.745 2.191 2.405 1,299,601 +0.17(+7.80%)
Dec 18, 2008 2.460 2.460 2.160 2.231 706,853 -0.16(-6.62%)
Dec 17, 2008 2.350 2.445 2.176 2.389 789,062 +0.09(+4.14%)
Dec 16, 2008 2.183 2.350 2.073 2.294 398,846 +0.10(+4.69%)
Dec 15, 2008 2.247 2.310 2.128 2.191 111,170 -0.09(-4.15%)
Dec 12, 2008 2.049 2.342 2.017 2.286 176,408 +0.12(+5.47%)
Dec 11, 2008 2.136 2.294 2.089 2.168 212,013 +0.01(+0.37%)
Dec 10, 2008 2.207 2.286 2.073 2.160 254,116 +0.00(+0.00%)
Dec 09, 2008 2.373 2.421 2.128 2.160 599,884 -0.22(-9.30%)
Dec 08, 2008 2.112 2.405 2.112 2.381 497,974 +0.30(+14.45%)
Dec 05, 2008 1.954 2.089 1.899 2.081 350,600 +0.08(+3.95%)
Dec 04, 2008 2.397 2.397 1.883 2.002 369,063 -0.33(-14.24%)
Dec 03, 2008 2.205 2.342 2.089 2.334 363,389 +0.11(+4.98%)
Dec 02, 2008 2.271 2.302 2.065 2.223 312,212 +0.15(+7.25%)
Dec 01, 2008 2.373 2.373 1.994 2.073 448,861 -0.36(-14.66%)
Nov 28, 2008 2.365 2.468 2.191 2.429 223,606 +0.16(+6.97%)
Nov 26, 2008 2.017 2.271 1.978 2.271 315,569 +0.15(+7.09%)
Nov 25, 2008 2.089 2.176 1.756 2.120 334,186 +0.09(+4.28%)
Nov 24, 2008 1.970 2.049 1.744 2.033 419,732 +0.32(+18.43%)
Nov 21, 2008 1.820 1.978 1.622 1.717 570,929 -0.02(-0.91%)
Nov 20, 2008 2.025 2.302 1.661 1.733 811,768 -0.27(-13.44%)
Nov 19, 2008 2.255 2.278 1.978 2.002 495,972 -0.24(-10.60%)
Nov 18, 2008 2.065 2.524 2.049 2.239 687,226 +0.21(+10.55%)
Nov 17, 2008 2.081 2.239 2.002 2.025 242,724 -0.13(-6.23%)
Nov 14, 2008 2.350 2.381 2.144 2.160 259,971 -0.17(-7.46%)
Nov 13, 2008 2.002 2.334 1.915 2.334 512,794 +0.27(+13.03%)
Nov 12, 2008 2.255 2.334 1.994 2.065 700,112 -0.27(-11.53%)
Nov 11, 2008 2.373 2.381 2.199 2.334 418,985 -0.03(-1.34%)
Nov 10, 2008 2.571 2.666 2.294 2.365 293,514 -0.01(-0.33%)
Nov 07, 2008 2.452 2.508 2.342 2.373 799,916 +0.03(+1.35%)
Nov 06, 2008 2.539 2.563 2.302 2.342 735,330 -0.27(-10.30%)
Nov 05, 2008 2.808 2.824 2.579 2.611 789,249 -0.15(-5.44%)
Nov 04, 2008 2.468 2.808 2.358 2.761 1,351,039 +0.40(+17.11%)
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.