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, 2019 10.23 10.40 10.01 10.35 1,980,502 +0.26(+2.60%)
Jan 30, 2019 10.19 10.24 9.780 10.09 1,102,803 +0.10(+1.03%)
Jan 29, 2019 10.02 10.07 9.852 9.984 927,810 +0.12(+1.24%)
Jan 28, 2019 10.01 10.05 9.801 9.862 991,788 -0.33(-3.22%)
Jan 25, 2019 10.17 10.27 10.14 10.19 777,767 +0.02(+0.18%)
Jan 24, 2019 9.918 10.22 9.899 10.17 1,116,186 +0.18(+1.78%)
Jan 23, 2019 9.899 10.07 9.834 9.993 1,282,554 +0.18(+1.82%)
Jan 22, 2019 9.843 10.14 9.721 9.815 2,147,202 -0.08(-0.76%)
Jan 18, 2019 9.909 9.946 9.749 9.890 1,227,503 +0.06(+0.57%)
Jan 17, 2019 9.852 9.918 9.608 9.834 2,006,331 -0.09(-0.95%)
Jan 16, 2019 9.515 10.08 9.458 9.928 3,168,894 +0.68(+7.30%)
Jan 15, 2019 9.430 9.524 9.191 9.252 1,353,380 -0.22(-2.28%)
Jan 14, 2019 9.449 9.590 9.387 9.468 1,288,417 -0.02(-0.20%)
Jan 11, 2019 9.233 9.562 9.200 9.486 2,511,917 +0.17(+1.81%)
Jan 10, 2019 9.318 9.322 9.078 9.318 2,356,470 -0.05(-0.50%)
Jan 09, 2019 8.942 9.393 8.877 9.364 3,090,595 +0.50(+5.61%)
Jan 08, 2019 8.755 8.914 8.698 8.867 2,284,304 +0.15(+1.72%)
Jan 07, 2019 9.158 9.355 8.511 8.717 3,639,011 -0.44(-4.82%)
Jan 04, 2019 8.802 9.186 8.736 9.158 2,436,784 +0.40(+4.61%)
Jan 03, 2019 8.661 8.755 8.407 8.755 2,137,668 +0.14(+1.63%)
Jan 02, 2019 8.295 8.717 8.295 8.614 2,622,660 +0.36(+4.32%)
Dec 31, 2018 8.276 8.285 8.102 8.257 1,907,011 -0.14(-1.68%)
Dec 28, 2018 8.220 8.407 8.201 8.398 2,302,076 +0.23(+2.76%)
Dec 27, 2018 7.854 8.257 7.854 8.173 2,536,688 +0.23(+2.83%)
Dec 26, 2018 7.704 8.117 7.704 7.948 1,521,505 +0.27(+3.55%)
Dec 24, 2018 7.647 7.769 7.549 7.676 466,788 +0.00(+0.00%)
Dec 21, 2018 7.647 7.835 7.600 7.676 2,348,222 +0.05(+0.61%)
Dec 20, 2018 7.844 7.910 7.544 7.629 2,444,529 -0.15(-1.93%)
Dec 19, 2018 7.788 8.013 7.741 7.779 2,812,195 +0.05(+0.61%)
Dec 18, 2018 7.694 7.873 7.694 7.732 1,148,595 +0.04(+0.49%)
Dec 17, 2018 7.901 8.027 7.680 7.694 1,574,773 -0.19(-2.38%)
Dec 14, 2018 7.929 8.013 7.844 7.882 1,003,061 -0.14(-1.75%)
Dec 13, 2018 7.985 8.060 7.948 8.023 868,880 +0.00(+0.00%)
Dec 12, 2018 8.013 8.117 7.948 8.023 1,120,352 +0.09(+1.18%)
Dec 11, 2018 7.957 8.013 7.704 7.929 1,359,744 +0.07(+0.84%)
Dec 10, 2018 7.910 8.032 7.798 7.863 1,022,003 -0.12(-1.53%)
Dec 07, 2018 8.220 8.360 7.938 7.985 1,213,223 -0.19(-2.30%)
Dec 06, 2018 8.079 8.182 7.732 8.173 1,861,978 +0.04(+0.46%)
Dec 04, 2018 8.323 8.436 8.117 8.135 1,633,012 -0.19(-2.25%)
Dec 03, 2018 8.407 8.417 8.135 8.323 2,983,772 -0.02(-0.23%)
Nov 30, 2018 8.370 8.445 8.107 8.342 3,501,977 +0.75(+9.89%)
Nov 29, 2018 7.413 7.657 7.371 7.591 1,550,550 +0.16(+2.15%)
Nov 28, 2018 7.253 7.441 7.141 7.432 1,282,310 +0.22(+2.99%)
Nov 27, 2018 6.991 7.267 6.991 7.216 903,407 +0.29(+4.20%)
Nov 26, 2018 7.197 7.197 6.812 6.925 1,295,373 -0.29(-4.03%)
Nov 23, 2018 7.197 7.328 7.136 7.216 822,847 -0.09(-1.28%)
Nov 21, 2018 7.310 7.310 7.310 0 +0.35(+4.99%)
Nov 20, 2018 7.131 7.206 6.939 6.962 753,500 -0.30(-4.13%)
Nov 19, 2018 7.394 7.455 7.188 7.263 537,903 -0.18(-2.40%)
Nov 16, 2018 7.328 7.516 7.286 7.441 2,623,925 +0.13(+1.80%)
Nov 15, 2018 7.263 7.432 7.206 7.310 534,663 +0.01(+0.13%)
Nov 14, 2018 7.188 7.413 7.131 7.300 1,287,935 +0.21(+2.91%)
Nov 13, 2018 7.225 7.272 6.981 7.094 2,187,460 -0.19(-2.58%)
Nov 12, 2018 7.507 7.600 7.263 7.281 1,028,581 -0.24(-3.24%)
Nov 09, 2018 7.582 7.619 7.272 7.525 2,842,932 -0.08(-0.99%)
Nov 08, 2018 7.535 7.826 7.394 7.600 2,338,139 -0.41(-5.15%)
Nov 07, 2018 8.182 8.229 7.891 8.013 1,167,128 -0.17(-2.06%)
Nov 06, 2018 8.210 8.360 7.966 8.182 1,064,358 -0.08(-0.91%)
Nov 05, 2018 8.088 8.398 8.023 8.257 1,793,628 +0.20(+2.44%)
Nov 02, 2018 8.051 8.107 7.798 8.060 2,581,829 +0.04(+0.47%)
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.