Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2008 9.968 10.17 9.960 10.01 670,498 +0.02(+0.16%)
Jun 27, 2008 9.842 10.20 9.842 9.992 911,112 +0.04(+0.40%)
Jun 26, 2008 10.21 10.21 9.786 9.952 533,292 -0.17(-1.64%)
Jun 25, 2008 10.09 10.20 9.976 10.12 712,450 +0.17(+1.75%)
Jun 24, 2008 9.731 10.05 9.612 9.944 582,330 +0.32(+3.37%)
Jun 23, 2008 9.739 9.873 9.414 9.620 642,548 -0.12(-1.22%)
Jun 20, 2008 9.604 9.873 9.446 9.739 818,031 -0.01(-0.08%)
Jun 19, 2008 10.13 10.20 9.580 9.747 1,038,665 -0.41(-4.05%)
Jun 18, 2008 10.07 10.21 9.541 10.16 2,053,102 +0.14(+1.42%)
Jun 17, 2008 9.209 10.03 9.181 10.02 1,561,845 +0.91(+9.99%)
Jun 16, 2008 8.920 9.193 8.920 9.106 647,963 +0.19(+2.13%)
Jun 13, 2008 8.908 9.058 8.813 8.916 625,879 +0.13(+1.44%)
Jun 12, 2008 8.940 8.940 8.647 8.789 641,066 -0.17(-1.86%)
Jun 11, 2008 8.718 9.090 8.710 8.955 708,227 +0.23(+2.63%)
Jun 10, 2008 8.722 9.058 8.694 8.726 622,263 -0.28(-3.08%)
Jun 09, 2008 9.114 9.114 8.829 9.003 633,882 -0.09(-1.04%)
Jun 06, 2008 9.098 9.114 8.837 9.098 1,381,284 +0.06(+0.61%)
Jun 05, 2008 9.042 9.130 8.686 9.042 1,334,695 +0.02(+0.18%)
Jun 04, 2008 9.114 9.114 8.505 9.027 1,548,667 -0.12(-1.30%)
Jun 03, 2008 9.224 9.224 9.098 9.145 336,710 -0.02(-0.17%)
Jun 02, 2008 9.248 9.359 9.066 9.161 918,221 -0.16(-1.70%)
May 30, 2008 9.596 9.628 9.098 9.319 1,450,435 -0.37(-3.84%)
May 29, 2008 9.549 9.810 9.493 9.691 1,252,421 +0.18(+1.91%)
May 28, 2008 9.715 9.849 9.232 9.509 2,100,199 -0.21(-2.12%)
May 27, 2008 9.889 10.01 9.525 9.715 757,532 -0.17(-1.76%)
May 26, 2008 10.52 10.52 9.731 9.889 0 +0.00(+0.00%)
May 23, 2008 10.52 10.52 9.731 9.889 1,032,351 -0.55(-5.23%)
May 22, 2008 10.50 10.67 10.31 10.43 310,446 -0.04(-0.38%)
May 21, 2008 10.55 10.66 10.41 10.47 371,331 -0.18(-1.71%)
May 20, 2008 10.41 10.73 10.36 10.66 508,690 +0.09(+0.82%)
May 19, 2008 10.90 11.09 10.55 10.57 490,476 -0.18(-1.69%)
May 16, 2008 10.72 10.88 10.64 10.75 840,321 +0.18(+1.72%)
May 15, 2008 10.52 10.63 10.44 10.57 228,193 +0.21(+1.98%)
May 14, 2008 10.72 10.74 10.32 10.36 744,721 -0.40(-3.75%)
May 13, 2008 10.91 10.91 10.58 10.77 249,076 -0.06(-0.58%)
May 12, 2008 10.55 10.85 10.37 10.83 222,860 +0.38(+3.63%)
May 09, 2008 10.55 10.61 10.38 10.45 145,339 -0.06(-0.60%)
May 08, 2008 10.48 10.64 10.40 10.51 237,445 +0.05(+0.45%)
May 07, 2008 10.64 10.80 10.36 10.47 580,441 -0.17(-1.64%)
May 06, 2008 10.44 10.70 10.21 10.64 414,433 +0.11(+1.05%)
May 05, 2008 10.64 10.64 10.43 10.53 328,858 -0.06(-0.60%)
May 02, 2008 10.67 10.68 10.45 10.59 1,330,566 +0.06(+0.60%)
May 01, 2008 10.68 10.95 10.48 10.53 635,257 +0.04(+0.38%)
Apr 30, 2008 10.21 10.56 9.968 10.49 520,047 +0.39(+3.84%)
Apr 29, 2008 10.38 10.40 9.960 10.10 347,897 -0.27(-2.59%)
Apr 28, 2008 10.23 10.52 10.20 10.37 325,779 +0.09(+0.85%)
Apr 25, 2008 9.889 10.35 9.818 10.28 621,885 +0.36(+3.59%)
Apr 24, 2008 10.28 10.32 9.636 9.929 1,320,098 -0.43(-4.12%)
Apr 23, 2008 10.67 10.67 10.31 10.36 213,492 -0.28(-2.60%)
Apr 22, 2008 11.03 11.03 10.52 10.63 543,748 -0.38(-3.45%)
Apr 21, 2008 10.70 11.02 10.69 11.01 311,163 +0.13(+1.24%)
Apr 18, 2008 11.88 11.88 10.85 10.88 512,043 -0.83(-7.09%)
Apr 17, 2008 11.38 11.73 11.27 11.71 1,608,404 +0.21(+1.79%)
Apr 16, 2008 11.00 11.68 10.93 11.50 1,839,279 +0.71(+6.60%)
Apr 15, 2008 10.47 10.92 10.34 10.79 725,083 +0.39(+3.73%)
Apr 14, 2008 10.12 10.68 10.000 10.40 492,379 +0.30(+2.98%)
Apr 11, 2008 10.21 10.24 9.889 10.10 678,522 -0.08(-0.78%)
Apr 10, 2008 10.04 10.28 9.968 10.18 506,756 +0.08(+0.78%)
Apr 09, 2008 10.40 10.40 9.826 10.10 739,711 -0.25(-2.44%)
Apr 08, 2008 10.28 10.36 10.23 10.36 688,291 -0.02(-0.15%)
Apr 07, 2008 10.13 10.42 10.12 10.37 719,934 +0.44(+4.38%)
Apr 04, 2008 10.02 10.14 9.889 9.936 670,695 -0.07(-0.71%)
Apr 03, 2008 9.968 10.32 9.667 10.01 791,032 +0.21(+2.18%)
Apr 02, 2008 9.414 9.794 9.296 9.794 928,067 +0.42(+4.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.