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 (%)
Oct 31, 2008 2.334 2.365 2.069 2.120 398,639 -0.13(-5.96%)
Oct 30, 2008 2.081 2.302 2.081 2.255 496,019 +0.14(+6.74%)
Oct 29, 2008 2.096 2.215 1.994 2.112 542,671 +0.09(+4.71%)
Oct 28, 2008 1.661 2.073 1.661 2.017 1,175,867 +0.36(+21.43%)
Oct 27, 2008 1.859 1.978 1.638 1.661 412,150 -0.30(-15.32%)
Oct 24, 2008 1.938 2.041 1.772 1.962 887,211 -0.12(-5.70%)
Oct 23, 2008 1.820 2.081 1.740 2.081 858,642 +0.41(+24.64%)
Oct 22, 2008 2.397 2.460 1.606 1.669 1,964,105 -0.87(-34.27%)
Oct 21, 2008 2.864 2.864 2.539 2.539 760,694 -0.29(-10.34%)
Oct 20, 2008 2.532 2.896 2.516 2.832 2,007,268 +0.44(+18.54%)
Oct 17, 2008 2.421 2.658 2.381 2.389 1,685,861 -0.14(-5.62%)
Oct 16, 2008 2.690 2.737 2.484 2.532 1,008,844 -0.24(-8.57%)
Oct 15, 2008 2.919 2.927 2.721 2.769 702,687 -0.15(-5.15%)
Oct 14, 2008 3.204 3.252 2.769 2.919 3,283,668 -0.17(-5.39%)
Oct 13, 2008 3.180 3.813 2.951 3.085 2,860,311 +0.14(+4.84%)
Oct 10, 2008 3.172 3.346 2.769 2.943 1,711,720 -0.48(-14.09%)
Oct 09, 2008 3.987 4.153 3.426 3.426 1,175,635 -0.58(-14.43%)
Oct 08, 2008 3.180 4.193 3.180 4.003 1,963,348 +0.25(+6.53%)
Oct 07, 2008 4.430 4.549 3.702 3.758 720,176 -0.59(-13.48%)
Oct 06, 2008 5.530 5.530 4.051 4.343 1,148,366 -1.19(-21.57%)
Oct 03, 2008 6.060 6.060 5.538 5.538 1,102,177 -0.34(-5.79%)
Oct 02, 2008 6.685 6.685 5.807 5.878 583,802 -0.70(-10.70%)
Oct 01, 2008 6.313 6.669 6.226 6.582 430,079 +0.27(+4.26%)
Sep 30, 2008 7.128 7.183 6.297 6.313 694,737 -1.20(-16.00%)
Sep 29, 2008 6.487 7.516 5.831 7.516 2,544,423 +1.09(+17.00%)
Sep 26, 2008 5.815 6.946 5.767 6.424 0 +0.32(+5.32%)
Sep 25, 2008 6.068 6.250 5.949 6.100 259,245 +0.02(+0.39%)
Sep 24, 2008 6.210 6.274 5.831 6.076 888,939 +0.02(+0.39%)
Sep 23, 2008 6.645 6.645 5.933 6.052 1,108,234 -0.50(-7.61%)
Sep 22, 2008 7.713 7.713 6.543 6.550 837,429 -1.32(-16.78%)
Sep 19, 2008 6.456 7.990 6.321 7.872 0 +1.80(+29.73%)
Sep 18, 2008 5.862 6.187 5.815 6.068 1,315,032 +0.14(+2.40%)
Sep 17, 2008 6.337 6.630 5.894 5.925 1,892,903 -0.41(-6.49%)
Sep 16, 2008 6.179 6.392 6.131 6.337 641,099 +0.00(+0.00%)
Sep 15, 2008 6.305 6.463 6.163 6.337 1,456,245 -0.21(-3.14%)
Sep 12, 2008 6.353 6.875 6.353 6.543 1,891,761 +0.09(+1.47%)
Sep 11, 2008 6.274 6.463 6.076 6.448 1,675,746 +0.10(+1.62%)
Sep 10, 2008 6.661 6.899 5.554 6.345 3,488,896 -0.43(-6.31%)
Sep 09, 2008 7.626 7.785 6.574 6.772 1,193,315 -0.96(-12.38%)
Sep 08, 2008 8.093 8.386 7.674 7.729 566,989 -0.34(-4.22%)
Sep 05, 2008 8.125 8.236 7.808 8.069 0 -0.17(-2.11%)
Sep 04, 2008 8.718 8.758 8.141 8.243 631,169 -0.53(-6.04%)
Sep 03, 2008 8.908 8.963 8.694 8.774 385,097 -0.19(-2.12%)
Sep 02, 2008 9.406 9.462 8.900 8.963 498,614 -0.51(-5.43%)
Aug 29, 2008 9.565 9.612 9.398 9.478 245,548 -0.17(-1.72%)
Aug 28, 2008 9.446 9.715 9.232 9.644 496,324 +0.06(+0.66%)
Aug 27, 2008 9.549 9.826 9.501 9.580 302,758 +0.05(+0.50%)
Aug 26, 2008 9.652 9.762 9.493 9.533 311,767 -0.01(-0.08%)
Aug 25, 2008 9.699 9.699 9.406 9.541 313,577 -0.05(-0.50%)
Aug 22, 2008 9.636 9.802 9.573 9.588 242,221 -0.13(-1.38%)
Aug 21, 2008 9.739 9.834 9.660 9.723 446,204 +0.05(+0.49%)
Aug 20, 2008 9.636 9.707 9.478 9.675 402,059 +0.12(+1.24%)
Aug 19, 2008 9.430 9.652 9.296 9.557 463,879 +0.20(+2.11%)
Aug 18, 2008 9.106 9.667 9.106 9.359 399,005 +0.17(+1.81%)
Aug 15, 2008 9.739 9.739 9.122 9.193 0 -0.44(-4.52%)
Aug 14, 2008 9.557 9.707 9.486 9.628 509,895 +0.17(+1.84%)
Aug 13, 2008 9.391 9.517 9.375 9.454 313,597 +0.13(+1.36%)
Aug 12, 2008 9.359 9.636 9.217 9.327 486,198 +0.00(+0.00%)
Aug 11, 2008 9.644 9.723 9.248 9.327 722,762 -0.27(-2.80%)
Aug 08, 2008 10.01 10.01 9.549 9.596 472,937 -0.32(-3.19%)
Aug 07, 2008 9.644 10.000 9.573 9.913 1,184,045 +0.37(+3.90%)
Aug 06, 2008 9.430 9.691 9.335 9.541 1,068,766 +0.12(+1.26%)
Aug 05, 2008 9.960 10.13 9.391 9.422 1,230,175 -0.67(-6.66%)
Aug 04, 2008 10.39 10.74 10.04 10.09 904,335 -0.45(-4.28%)
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.