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 29, 2010 10.51 10.70 10.46 10.65 1,082,953 +0.19(+1.78%)
Oct 28, 2010 10.65 10.70 10.46 10.47 899,220 +0.04(+0.39%)
Oct 27, 2010 10.31 10.48 10.20 10.43 990,119 +0.13(+1.26%)
Oct 25, 2010 10.15 10.35 10.14 10.30 1,446,475 +0.33(+3.34%)
Oct 22, 2010 10.01 10.14 9.932 9.965 542,184 +0.01(+0.08%)
Oct 21, 2010 10.18 10.39 9.906 9.957 1,453,223 -0.21(-2.07%)
Oct 20, 2010 10.02 10.42 10.02 10.17 1,953,519 +0.19(+1.87%)
Oct 19, 2010 10.06 10.06 9.843 9.981 1,042,732 -0.22(-2.15%)
Oct 18, 2010 10.26 10.26 10.08 10.20 619,434 -0.08(-0.79%)
Oct 15, 2010 10.50 10.56 10.26 10.28 745,393 -0.10(-0.94%)
Oct 14, 2010 10.50 10.50 10.14 10.38 2,271,444 -0.08(-0.78%)
Oct 13, 2010 10.14 10.53 10.14 10.46 3,438,940 +0.41(+4.03%)
Oct 12, 2010 9.949 10.05 9.795 10.05 619,659 +0.02(+0.24%)
Oct 11, 2010 9.949 10.14 9.932 10.03 974,705 +0.10(+0.98%)
Oct 08, 2010 9.932 9.949 9.681 9.932 1,779,317 +0.24(+2.42%)
Oct 07, 2010 9.738 9.746 9.568 9.697 371,769 +0.02(+0.25%)
Oct 06, 2010 9.697 9.738 9.543 9.673 1,128,883 +0.01(+0.08%)
Oct 05, 2010 9.438 9.681 9.397 9.665 767,936 +0.28(+3.03%)
Oct 04, 2010 9.470 9.470 9.284 9.381 563,054 -0.09(-0.94%)
Oct 01, 2010 9.470 9.624 9.438 9.470 837,277 +0.07(+0.78%)
Sep 30, 2010 9.389 9.438 9.251 9.397 1,763,001 +0.11(+1.21%)
Sep 29, 2010 9.397 9.462 9.231 9.285 1,527,619 -0.11(-1.20%)
Sep 28, 2010 9.519 9.576 9.284 9.397 1,009,361 -0.15(-1.53%)
Sep 27, 2010 9.787 9.787 9.511 9.543 1,339,832 -0.19(-2.00%)
Sep 24, 2010 9.576 9.892 9.511 9.738 2,609,695 +0.33(+3.53%)
Sep 23, 2010 9.357 9.543 9.268 9.405 815,692 +0.00(+0.00%)
Sep 22, 2010 9.397 9.689 9.349 9.405 1,089,592 -0.06(-0.60%)
Sep 21, 2010 9.430 9.470 9.162 9.462 1,138,217 +0.00(+0.00%)
Sep 20, 2010 9.454 9.486 9.276 9.462 626,321 +0.02(+0.17%)
Sep 17, 2010 9.446 9.470 9.203 9.446 1,240,562 +0.28(+3.01%)
Sep 15, 2010 9.219 9.284 9.146 9.170 1,469,441 -0.06(-0.62%)
Sep 14, 2010 9.243 9.324 9.146 9.227 967,114 -0.02(-0.18%)
Sep 13, 2010 9.332 9.349 9.122 9.243 1,336,017 +0.00(+0.00%)
Sep 10, 2010 9.089 9.243 9.065 9.243 902,050 +0.12(+1.33%)
Sep 09, 2010 9.130 9.284 9.024 9.122 1,246,420 +0.14(+1.53%)
Sep 08, 2010 9.081 9.146 8.919 8.984 792,420 -0.09(-0.98%)
Sep 07, 2010 9.024 9.316 8.943 9.073 1,697,149 +0.00(+0.00%)
Sep 03, 2010 9.332 9.332 9.041 9.073 1,383,386 -0.02(-0.18%)
Sep 02, 2010 9.041 9.195 8.935 9.089 25,021 +0.17(+1.91%)
Sep 01, 2010 8.668 9.154 8.635 8.919 2,599,277 +0.35(+4.07%)
Aug 31, 2010 8.554 8.700 8.489 8.570 3,329 +0.00(+0.00%)
Aug 30, 2010 8.708 8.781 8.538 8.570 877,535 -0.15(-1.67%)
Aug 27, 2010 8.635 8.757 8.554 8.716 1,234,435 +0.20(+2.38%)
Aug 26, 2010 8.684 8.773 8.514 8.514 1,010,713 -0.08(-0.94%)
Aug 25, 2010 8.132 8.635 8.132 8.595 1,928,857 +0.39(+4.74%)
Aug 24, 2010 8.092 8.262 7.930 8.205 988,629 +0.03(+0.40%)
Aug 23, 2010 8.189 8.335 8.116 8.173 975,054 +0.13(+1.61%)
Aug 20, 2010 8.076 8.149 8.035 8.043 1,691,371 -0.15(-1.78%)
Aug 19, 2010 8.287 8.392 8.059 8.189 1,488,380 -0.16(-1.94%)
Aug 18, 2010 8.578 8.578 8.262 8.351 1,053,885 -0.12(-1.43%)
Aug 17, 2010 8.283 8.584 8.228 8.473 779,171 +0.31(+3.78%)
Aug 16, 2010 7.998 8.251 7.929 8.164 819,242 +0.06(+0.68%)
Aug 13, 2010 8.109 8.497 8.093 8.109 1,925,847 -0.40(-4.65%)
Aug 12, 2010 8.410 8.647 8.346 8.505 737,686 -0.04(-0.46%)
Aug 11, 2010 8.686 8.742 8.307 8.544 1,683,568 -0.36(-4.09%)
Aug 10, 2010 8.868 9.003 8.793 8.908 976,165 -0.09(-1.05%)
Aug 09, 2010 8.995 9.098 8.905 9.003 1,004,309 +0.10(+1.16%)
Aug 06, 2010 8.900 9.098 8.766 8.900 958,667 -0.02(-0.27%)
Aug 05, 2010 8.758 8.948 8.742 8.924 979,112 +0.13(+1.53%)
Aug 04, 2010 8.853 8.987 8.674 8.789 984,711 -0.06(-0.63%)
Aug 03, 2010 9.177 9.177 8.813 8.845 913,800 -0.30(-3.29%)
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.