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 (%)
May 31, 2017 6.651 6.654 6.484 6.586 1,165,395 -0.06(-0.84%)
May 30, 2017 6.782 6.819 6.624 6.642 1,485,577 -0.13(-1.92%)
May 26, 2017 6.642 6.884 6.596 6.772 970,188 +0.17(+2.54%)
May 25, 2017 6.754 6.912 6.586 6.605 928,529 -0.14(-2.07%)
May 24, 2017 6.754 6.800 6.619 6.744 1,437,605 +0.07(+0.97%)
May 23, 2017 6.651 6.726 6.605 6.679 1,366,067 +0.06(+0.84%)
May 22, 2017 6.698 6.763 6.512 6.624 1,124,427 -0.24(-3.52%)
May 19, 2017 6.465 6.958 6.437 6.865 1,413,887 +0.58(+9.17%)
May 18, 2017 6.624 6.735 6.224 6.289 3,552,084 -1.23(-16.34%)
May 17, 2017 7.786 7.814 7.503 7.517 1,701,849 -0.33(-4.27%)
May 16, 2017 7.684 7.870 7.610 7.851 1,329,261 +0.22(+2.87%)
May 15, 2017 7.605 7.669 7.549 7.632 939,437 +0.12(+1.60%)
May 12, 2017 7.503 7.559 7.411 7.512 1,099,551 +0.09(+1.24%)
May 11, 2017 7.264 7.466 7.153 7.420 1,741,550 +0.06(+0.88%)
May 10, 2017 7.254 7.457 7.236 7.356 1,341,715 +0.18(+2.44%)
May 09, 2017 7.144 7.199 7.052 7.181 1,190,162 +0.08(+1.17%)
May 08, 2017 7.153 7.190 6.950 7.098 1,093,427 -0.04(-0.52%)
May 05, 2017 6.969 7.144 6.932 7.135 903,839 +0.18(+2.65%)
May 04, 2017 7.190 7.190 6.895 6.950 1,715,435 -0.29(-4.07%)
May 03, 2017 7.264 7.291 7.015 7.245 1,933,498 +0.01(+0.13%)
May 02, 2017 7.144 7.273 7.144 7.236 1,506,959 +0.10(+1.42%)
May 01, 2017 7.107 7.171 7.061 7.135 1,161,422 +0.05(+0.65%)
Apr 28, 2017 6.932 7.144 6.849 7.088 1,510,265 +0.14(+1.99%)
Apr 27, 2017 7.125 7.135 6.932 6.950 1,533,797 -0.18(-2.58%)
Apr 26, 2017 7.328 7.439 7.125 7.135 1,257,162 -0.22(-3.01%)
Apr 25, 2017 7.347 7.393 7.291 7.356 1,221,416 +0.01(+0.13%)
Apr 24, 2017 7.374 7.448 7.328 7.347 1,172,942 +0.10(+1.40%)
Apr 21, 2017 7.337 7.406 7.236 7.245 1,208,018 -0.11(-1.50%)
Apr 20, 2017 7.402 7.420 7.245 7.356 1,976,260 -0.02(-0.25%)
Apr 19, 2017 7.485 7.512 7.328 7.374 886,717 -0.08(-1.11%)
Apr 18, 2017 7.577 7.632 7.448 7.457 913,831 -0.15(-1.94%)
Apr 17, 2017 7.586 7.623 7.522 7.605 838,375 +0.07(+0.98%)
Apr 13, 2017 7.743 7.826 7.512 7.531 1,049,881 -0.22(-2.85%)
Apr 12, 2017 7.973 7.973 7.743 7.752 1,094,448 -0.27(-3.33%)
Apr 11, 2017 8.047 8.176 7.983 8.019 1,325,892 -0.10(-1.25%)
Apr 10, 2017 7.918 8.121 7.854 8.121 862,664 +0.19(+2.44%)
Apr 07, 2017 8.066 8.195 7.909 7.927 634,719 -0.13(-1.60%)
Apr 06, 2017 8.195 8.282 8.029 8.056 1,118,446 -0.14(-1.69%)
Apr 05, 2017 8.370 8.563 8.195 8.195 1,861,681 -0.13(-1.55%)
Apr 04, 2017 8.056 8.388 7.955 8.324 3,027,987 +0.23(+2.85%)
Apr 03, 2017 7.909 8.149 7.881 8.093 1,610,258 +0.22(+2.81%)
Mar 31, 2017 7.844 7.955 7.743 7.872 1,635,424 +0.05(+0.59%)
Mar 30, 2017 8.056 8.056 7.798 7.826 1,791,082 -0.23(-2.86%)
Mar 29, 2017 8.075 8.139 8.001 8.056 2,218,338 -0.02(-0.23%)
Mar 28, 2017 7.678 8.098 7.678 8.075 1,896,913 +0.43(+5.67%)
Mar 27, 2017 7.494 7.660 7.383 7.642 1,150,484 +0.05(+0.61%)
Mar 24, 2017 7.540 7.642 7.522 7.595 620,385 +0.09(+1.23%)
Mar 23, 2017 7.439 7.577 7.310 7.503 941,357 -0.06(-0.73%)
Mar 22, 2017 7.448 7.559 7.377 7.559 1,044,007 +0.13(+1.74%)
Mar 21, 2017 7.761 7.780 7.347 7.430 1,333,945 -0.34(-4.39%)
Mar 20, 2017 7.761 7.854 7.715 7.771 905,508 +0.01(+0.12%)
Mar 17, 2017 7.706 7.812 7.605 7.761 2,819,657 +0.11(+1.45%)
Mar 16, 2017 7.485 7.761 7.485 7.651 1,482,797 +0.20(+2.72%)
Mar 15, 2017 7.282 7.457 7.125 7.448 1,695,162 +0.23(+3.19%)
Mar 14, 2017 7.476 7.522 7.218 7.218 1,897,382 -0.30(-4.04%)
Mar 13, 2017 7.374 7.549 7.356 7.522 684,112 +0.19(+2.64%)
Mar 10, 2017 7.439 7.450 7.273 7.328 772,588 +0.01(+0.13%)
Mar 09, 2017 7.282 7.485 7.245 7.319 1,162,959 +0.00(+0.00%)
Mar 08, 2017 7.476 7.568 7.287 7.319 1,652,145 -0.24(-3.17%)
Mar 07, 2017 7.632 7.706 7.457 7.559 1,889,183 -0.07(-0.97%)
Mar 06, 2017 7.734 7.743 7.577 7.632 1,419,658 -0.18(-2.24%)
Mar 03, 2017 7.817 7.844 7.669 7.807 1,917,536 +0.04(+0.47%)
Mar 02, 2017 7.761 7.886 7.752 7.771 2,417,883 -0.06(-0.71%)
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.