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 (%)
Jul 31, 2018 7.816 7.844 7.563 7.582 1,124,460 -0.38(-4.83%)
Jul 30, 2018 7.788 7.976 7.788 7.966 651,010 +0.21(+2.66%)
Jul 27, 2018 7.929 7.966 7.704 7.760 963,630 -0.15(-1.90%)
Jul 26, 2018 8.023 8.041 7.854 7.910 602,217 -0.08(-1.06%)
Jul 25, 2018 7.835 8.013 7.788 7.995 851,762 +0.17(+2.16%)
Jul 24, 2018 7.704 7.901 7.619 7.826 993,348 +0.22(+2.84%)
Jul 23, 2018 7.760 7.807 7.300 7.610 1,173,920 -0.20(-2.52%)
Jul 20, 2018 7.835 7.999 7.741 7.807 963,771 +0.10(+1.34%)
Jul 19, 2018 7.638 7.722 7.535 7.704 831,129 +0.01(+0.12%)
Jul 18, 2018 7.732 7.798 7.569 7.694 700,267 -0.06(-0.73%)
Jul 17, 2018 7.507 7.769 7.422 7.751 1,341,177 +0.26(+3.51%)
Jul 16, 2018 7.694 7.751 7.422 7.488 634,591 -0.22(-2.80%)
Jul 13, 2018 7.544 7.760 7.516 7.704 1,039,966 +0.13(+1.73%)
Jul 12, 2018 7.469 7.619 7.338 7.572 1,200,051 +0.16(+2.15%)
Jul 11, 2018 7.206 7.478 7.150 7.413 1,205,552 +0.14(+1.94%)
Jul 10, 2018 7.338 7.356 7.113 7.272 1,766,771 -0.08(-1.02%)
Jul 09, 2018 7.253 7.403 7.253 7.347 547,942 +0.14(+1.95%)
Jul 06, 2018 6.991 7.300 6.972 7.206 811,352 +0.17(+2.40%)
Jul 05, 2018 7.131 7.244 6.967 7.037 912,296 -0.19(-2.60%)
Jul 03, 2018 7.225 7.225 7.225 0 +0.09(+1.32%)
Jul 02, 2018 7.066 7.225 7.037 7.131 971,861 -0.03(-0.39%)
Jun 29, 2018 7.234 7.263 7.150 7.159 696,906 -0.05(-0.65%)
Jun 28, 2018 7.310 7.310 7.141 7.206 775,108 -0.06(-0.78%)
Jun 27, 2018 7.356 7.544 7.253 7.263 647,065 -0.19(-2.52%)
Jun 26, 2018 7.422 7.460 7.263 7.450 985,301 +0.05(+0.63%)
Jun 25, 2018 7.469 7.488 7.225 7.403 1,277,482 -0.08(-1.00%)
Jun 22, 2018 7.328 7.600 7.319 7.478 1,005,613 +0.23(+3.10%)
Jun 21, 2018 7.450 7.450 7.216 7.253 963,031 -0.18(-2.40%)
Jun 20, 2018 7.507 7.507 7.300 7.432 770,914 +0.00(+0.00%)
Jun 19, 2018 7.281 7.460 7.188 7.432 1,368,498 +0.05(+0.64%)
Jun 18, 2018 7.319 7.582 7.291 7.385 1,154,916 +0.01(+0.13%)
Jun 15, 2018 7.525 7.328 7.375 1,882,677 -0.15(-1.99%)
Jun 14, 2018 7.798 7.801 7.525 7.525 1,290,729 -0.25(-3.26%)
Jun 13, 2018 7.948 7.948 7.685 7.779 1,639,036 -0.21(-2.59%)
Jun 12, 2018 7.788 8.023 7.694 7.985 2,283,997 +0.21(+2.65%)
Jun 11, 2018 7.816 7.910 7.765 7.779 1,519,473 -0.05(-0.60%)
Jun 08, 2018 7.901 7.938 7.638 7.826 3,690,118 +0.10(+1.34%)
Jun 07, 2018 8.088 8.210 7.544 7.722 2,959,242 -0.44(-5.40%)
Jun 06, 2018 8.121 8.163 1,441,264 -0.11(-1.36%)
Jun 05, 2018 8.229 8.379 8.220 8.276 1,261,673 -0.07(-0.79%)
Jun 04, 2018 8.482 8.511 8.257 8.342 856,833 -0.05(-0.56%)
Jun 01, 2018 8.454 8.529 8.220 8.389 1,037,996 +0.08(+1.02%)
May 31, 2018 8.360 8.436 8.248 8.304 1,068,142 -0.07(-0.78%)
May 30, 2018 8.567 8.600 8.342 8.370 2,016,958 -0.13(-1.55%)
May 29, 2018 8.614 8.848 8.482 8.501 1,527,111 -0.49(-5.43%)
May 25, 2018 8.989 8.989 8.989 0 -0.08(-0.93%)
May 24, 2018 9.196 9.224 8.914 9.074 1,179,763 -0.35(-3.69%)
May 23, 2018 9.149 9.496 9.149 9.421 1,108,130 -0.02(-0.20%)
May 22, 2018 9.243 9.515 9.205 9.440 1,013,998 +0.30(+3.29%)
May 21, 2018 9.130 9.336 9.092 9.139 909,777 +0.10(+1.14%)
May 18, 2018 8.914 9.045 8.867 9.036 1,988,333 -0.05(-0.52%)
May 17, 2018 9.167 9.341 9.036 9.083 1,229,407 -0.11(-1.22%)
May 16, 2018 9.224 9.355 9.064 9.196 1,375,781 -0.03(-0.31%)
May 15, 2018 9.008 9.289 8.966 9.224 1,153,494 +0.03(+0.31%)
May 14, 2018 9.177 9.280 9.064 9.196 665,443 +0.06(+0.62%)
May 11, 2018 9.271 9.411 8.942 9.139 1,486,293 -0.09(-1.02%)
May 10, 2018 9.233 9.346 9.130 9.233 738,343 +0.10(+1.13%)
May 09, 2018 9.121 9.177 9.045 9.130 618,548 +0.07(+0.72%)
May 08, 2018 8.895 9.092 8.736 9.064 936,057 +0.08(+0.94%)
May 07, 2018 8.820 9.102 8.820 8.980 617,425 +0.10(+1.08%)
May 04, 2018 8.856 8.968 8.838 8.884 756,784 +0.00(+0.00%)
May 03, 2018 9.145 9.182 8.865 8.884 1,060,485 -0.32(-3.44%)
May 02, 2018 9.191 9.303 9.135 9.200 1,224,715 -0.01(-0.10%)
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.