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 30, 2015 3.111 3.220 3.021 3.175 929,096 +0.06(+2.04%)
Oct 29, 2015 3.021 3.184 3.021 3.111 549,248 +0.03(+0.88%)
Oct 28, 2015 2.975 3.161 2.975 3.084 993,617 +0.14(+4.62%)
Oct 27, 2015 3.057 3.057 2.939 2.948 715,723 -0.15(-4.69%)
Oct 26, 2015 3.147 3.154 3.057 3.093 320,889 -0.04(-1.16%)
Oct 23, 2015 3.084 3.220 3.084 3.129 680,705 +0.07(+2.37%)
Oct 22, 2015 3.030 3.129 2.993 3.057 796,956 +0.10(+3.37%)
Oct 21, 2015 3.075 3.084 2.943 2.957 763,734 -0.13(-4.12%)
Oct 20, 2015 2.975 3.157 2.939 3.084 877,819 +0.13(+4.29%)
Oct 19, 2015 2.939 3.057 2.939 2.957 651,617 -0.05(-1.81%)
Oct 16, 2015 3.048 3.057 2.921 3.011 1,593,459 -0.04(-1.19%)
Oct 15, 2015 3.084 3.102 2.921 3.048 1,518,679 -0.02(-0.59%)
Oct 14, 2015 3.030 3.120 2.993 3.066 1,755,516 +0.02(+0.60%)
Oct 13, 2015 3.238 3.284 3.039 3.048 1,293,756 -0.28(-8.45%)
Oct 12, 2015 3.456 3.456 3.293 3.329 944,902 -0.12(-3.42%)
Oct 09, 2015 3.374 3.456 3.274 3.447 1,277,446 +0.10(+2.98%)
Oct 08, 2015 3.229 3.347 3.220 3.347 1,262,016 +0.09(+2.79%)
Oct 07, 2015 3.102 3.326 3.102 3.256 2,162,920 +0.23(+7.48%)
Oct 06, 2015 2.884 3.084 2.866 3.030 889,135 +0.17(+6.03%)
Oct 05, 2015 2.903 2.993 2.839 2.857 1,447,864 -0.01(-0.32%)
Oct 02, 2015 2.567 2.894 2.558 2.866 1,778,036 +0.24(+8.97%)
Oct 01, 2015 2.649 2.694 2.551 2.630 2,057,708 +0.01(+0.35%)
Sep 30, 2015 2.676 2.767 2.549 2.621 4,562,216 +0.06(+2.48%)
Sep 29, 2015 2.494 2.567 2.476 2.558 886,439 +0.04(+1.44%)
Sep 28, 2015 2.658 2.712 2.449 2.522 1,435,957 -0.25(-9.15%)
Sep 25, 2015 2.676 2.776 2.576 2.776 1,965,201 +0.10(+3.73%)
Sep 24, 2015 2.358 2.685 2.349 2.676 2,901,453 +0.18(+7.27%)
Sep 23, 2015 2.739 2.757 2.440 2.494 2,066,219 -0.24(-8.64%)
Sep 22, 2015 2.839 2.848 2.689 2.730 1,741,139 -0.16(-5.64%)
Sep 21, 2015 3.066 3.093 2.884 2.894 819,321 -0.19(-6.18%)
Sep 18, 2015 3.093 3.147 3.011 3.084 5,423,254 -0.05(-1.73%)
Sep 17, 2015 3.084 3.193 2.975 3.138 2,624,923 +0.00(+0.00%)
Sep 16, 2015 3.193 3.274 3.039 3.138 2,287,752 +0.01(+0.29%)
Sep 15, 2015 3.057 3.193 3.011 3.129 2,406,578 +0.05(+1.47%)
Sep 14, 2015 2.948 3.089 2.848 3.084 2,025,939 +0.14(+4.62%)
Sep 11, 2015 2.957 3.039 2.939 2.948 3,552,387 -0.04(-1.22%)
Sep 10, 2015 2.984 3.039 2.903 2.984 1,000,038 -0.08(-2.66%)
Sep 09, 2015 3.147 3.274 3.066 3.066 950,431 -0.02(-0.59%)
Sep 08, 2015 3.193 3.202 3.066 3.084 1,401,887 -0.02(-0.58%)
Sep 04, 2015 3.111 3.102 3.102 3.102 1,219,770 +0.02(+0.59%)
Sep 03, 2015 2.948 3.111 2.948 3.084 1,425,290 +0.11(+3.66%)
Sep 02, 2015 3.111 3.147 2.875 2.975 3,417,784 -0.09(-2.96%)
Sep 01, 2015 3.238 3.284 3.057 3.066 3,220,795 -0.32(-9.38%)
Aug 31, 2015 3.293 3.429 3.229 3.383 1,956,078 -0.05(-1.32%)
Aug 28, 2015 3.465 3.619 3.374 3.429 1,943,451 -0.09(-2.58%)
Aug 27, 2015 3.383 3.547 3.347 3.519 2,904,434 +0.16(+4.86%)
Aug 26, 2015 3.320 3.383 3.066 3.356 2,077,405 +0.09(+2.78%)
Aug 25, 2015 3.284 3.583 3.247 3.265 2,337,831 +0.14(+4.35%)
Aug 24, 2015 3.229 3.420 2.866 3.129 2,092,311 -0.34(-9.92%)
Aug 21, 2015 3.456 3.538 3.374 3.474 2,003,206 -0.04(-1.03%)
Aug 20, 2015 3.501 3.556 3.392 3.510 1,628,409 -0.03(-0.77%)
Aug 19, 2015 3.574 3.587 3.447 3.538 936,038 -0.06(-1.76%)
Aug 18, 2015 3.547 3.619 3.506 3.601 680,660 +0.05(+1.28%)
Aug 17, 2015 3.583 3.596 3.538 3.556 1,124,840 -0.03(-0.76%)
Aug 14, 2015 3.592 3.655 3.547 3.583 1,052,971 +0.04(+1.02%)
Aug 13, 2015 3.773 3.810 3.538 3.547 2,135,741 -0.11(-2.98%)
Aug 12, 2015 3.801 3.801 3.547 3.655 2,830,536 -0.17(-4.50%)
Aug 11, 2015 3.837 3.928 3.791 3.828 703,127 -0.11(-2.77%)
Aug 10, 2015 3.773 3.946 3.723 3.937 1,029,940 +0.16(+4.33%)
Aug 07, 2015 3.909 4.036 3.746 3.773 983,935 -0.15(-3.93%)
Aug 06, 2015 3.937 3.991 3.810 3.928 1,930,845 -0.06(-1.59%)
Aug 05, 2015 4.073 4.154 3.882 3.991 1,827,014 -0.08(-2.00%)
Aug 04, 2015 4.036 4.109 3.973 4.073 1,258,090 +0.05(+1.13%)
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.