Skip to main content
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 (%)
Jan 31, 2019 10.23 10.40 10.01 10.35 1,980,502 +0.26(+2.60%)
Jan 30, 2019 10.19 10.24 9.780 10.09 1,102,803 +0.10(+1.03%)
Jan 29, 2019 10.02 10.07 9.852 9.984 927,810 +0.12(+1.24%)
Jan 28, 2019 10.01 10.05 9.801 9.862 991,788 -0.33(-3.22%)
Jan 25, 2019 10.17 10.27 10.14 10.19 777,767 +0.02(+0.18%)
Jan 24, 2019 9.918 10.22 9.899 10.17 1,116,186 +0.18(+1.78%)
Jan 23, 2019 9.899 10.07 9.834 9.993 1,282,554 +0.18(+1.82%)
Jan 22, 2019 9.843 10.14 9.721 9.815 2,147,202 -0.08(-0.76%)
Jan 18, 2019 9.909 9.946 9.749 9.890 1,227,503 +0.06(+0.57%)
Jan 17, 2019 9.852 9.918 9.608 9.834 2,006,331 -0.09(-0.95%)
Jan 16, 2019 9.515 10.08 9.458 9.928 3,168,894 +0.68(+7.30%)
Jan 15, 2019 9.430 9.524 9.191 9.252 1,353,380 -0.22(-2.28%)
Jan 14, 2019 9.449 9.590 9.387 9.468 1,288,417 -0.02(-0.20%)
Jan 11, 2019 9.233 9.562 9.200 9.486 2,511,917 +0.17(+1.81%)
Jan 10, 2019 9.318 9.322 9.078 9.318 2,356,470 -0.05(-0.50%)
Jan 09, 2019 8.942 9.393 8.877 9.364 3,090,595 +0.50(+5.61%)
Jan 08, 2019 8.755 8.914 8.698 8.867 2,284,304 +0.15(+1.72%)
Jan 07, 2019 9.158 9.355 8.511 8.717 3,639,011 -0.44(-4.82%)
Jan 04, 2019 8.802 9.186 8.736 9.158 2,436,784 +0.40(+4.61%)
Jan 03, 2019 8.661 8.755 8.407 8.755 2,137,668 +0.14(+1.63%)
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.