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, 2020 21.15 21.20 20.56 20.73 1,097,591 -0.57(-2.69%)
Jan 30, 2020 21.01 21.31 20.55 21.30 927,808 +0.11(+0.53%)
Jan 29, 2020 21.12 21.66 21.08 21.19 1,303,912 +0.30(+1.44%)
Jan 28, 2020 20.25 20.92 20.11 20.89 521,388 +0.73(+3.63%)
Jan 27, 2020 20.81 20.92 19.85 20.16 1,089,596 -1.14(-5.37%)
Jan 24, 2020 21.35 21.39 21.08 21.30 972,795 -0.10(-0.48%)
Jan 23, 2020 21.58 21.60 21.05 21.40 736,514 -0.25(-1.17%)
Jan 22, 2020 21.51 21.84 21.45 21.66 951,899 +0.24(+1.14%)
Jan 21, 2020 21.00 21.53 20.98 21.41 1,217,756 +0.22(+1.02%)
Jan 17, 2020 21.13 21.26 20.89 21.20 604,693 +0.06(+0.27%)
Jan 16, 2020 21.31 21.37 20.88 21.14 872,576 -0.08(-0.35%)
Jan 15, 2020 21.30 21.36 20.95 21.22 716,729 -0.14(-0.66%)
Jan 14, 2020 21.38 21.55 21.17 21.36 548,581 -0.12(-0.57%)
Jan 13, 2020 21.45 21.65 21.15 21.48 685,138 +0.09(+0.44%)
Jan 10, 2020 21.11 21.50 21.05 21.38 1,059,012 +0.39(+1.88%)
Jan 09, 2020 20.77 21.06 20.51 20.99 1,326,193 +0.26(+1.27%)
Jan 08, 2020 21.36 21.37 19.78 20.73 1,950,041 -0.71(-3.33%)
Jan 07, 2020 21.69 21.80 21.31 21.44 1,117,380 -0.41(-1.89%)
Jan 06, 2020 21.92 22.02 21.53 21.85 857,522 -0.17(-0.77%)
Jan 03, 2020 21.77 22.24 21.59 22.02 644,018 +0.19(+0.86%)
Jan 02, 2020 21.52 21.84 21.49 21.83 1,209,688 +0.40(+1.88%)
Dec 31, 2019 21.34 21.47 21.32 21.43 494,497 +0.05(+0.22%)
Dec 30, 2019 21.53 21.62 21.30 21.38 775,609 -0.08(-0.39%)
Dec 27, 2019 22.00 22.07 21.26 21.47 939,864 -0.37(-1.68%)
Dec 26, 2019 21.80 21.99 21.49 21.83 1,082,764 +0.23(+1.04%)
Dec 24, 2019 20.88 21.69 20.88 21.61 427,889 +0.80(+3.83%)
Dec 23, 2019 20.82 20.87 20.36 20.81 1,243,875 +0.32(+1.56%)
Dec 20, 2019 20.41 21.00 20.36 20.49 1,752,374 +0.18(+0.88%)
Dec 19, 2019 20.46 20.56 19.95 20.31 1,362,972 +0.01(+0.05%)
Dec 18, 2019 19.75 20.33 19.23 20.31 2,377,028 +0.67(+3.39%)
Dec 17, 2019 19.77 19.86 19.40 19.64 1,792,083 -0.10(-0.52%)
Dec 16, 2019 19.58 20.07 19.54 19.74 1,444,239 +0.28(+1.45%)
Dec 13, 2019 18.93 19.85 18.93 19.46 1,375,746 +0.48(+2.52%)
Dec 12, 2019 18.77 19.06 18.64 18.98 1,878,295 +0.23(+1.25%)
Dec 11, 2019 18.11 18.75 18.11 18.75 1,119,314 +0.72(+4.01%)
Dec 10, 2019 17.69 18.11 17.62 18.03 818,280 +0.34(+1.91%)
Dec 09, 2019 17.58 17.96 17.58 17.69 937,461 +0.12(+0.69%)
Dec 06, 2019 17.55 17.74 17.33 17.57 1,093,542 +0.08(+0.48%)
Dec 05, 2019 17.03 17.51 16.91 17.48 944,433 +0.51(+2.99%)
Dec 04, 2019 16.72 17.02 16.55 16.97 740,435 +0.47(+2.84%)
Dec 03, 2019 16.43 16.64 16.09 16.51 793,136 -0.05(-0.28%)
Dec 02, 2019 16.50 16.78 16.39 16.55 1,316,213 +0.14(+0.86%)
Nov 29, 2019 16.30 16.55 16.26 16.41 641,141 +0.13(+0.81%)
Nov 27, 2019 15.93 16.28 15.82 16.28 909,704 +0.40(+2.54%)
Nov 26, 2019 15.91 15.91 15.40 15.88 917,894 -0.14(-0.88%)
Nov 25, 2019 16.08 16.15 15.72 16.02 577,695 -0.08(-0.52%)
Nov 22, 2019 16.33 16.40 16.03 16.10 1,094,714 -0.17(-1.04%)
Nov 21, 2019 16.14 16.35 16.07 16.27 981,307 +0.15(+0.93%)
Nov 20, 2019 15.91 16.22 15.91 16.12 659,014 +0.23(+1.48%)
Nov 19, 2019 15.67 15.92 15.58 15.89 1,018,412 +0.26(+1.68%)
Nov 18, 2019 15.85 15.90 15.59 15.62 741,054 -0.21(-1.30%)
Nov 15, 2019 15.75 15.89 15.60 15.83 406,254 +0.18(+1.14%)
Nov 14, 2019 15.14 15.72 14.89 15.65 880,443 +0.50(+3.28%)
Nov 13, 2019 15.22 15.33 15.09 15.15 1,046,440 -0.23(-1.46%)
Nov 12, 2019 15.95 15.99 15.08 15.38 1,310,181 -0.69(-4.32%)
Nov 11, 2019 15.76 16.20 15.72 16.07 843,905 +0.13(+0.82%)
Nov 08, 2019 15.74 16.11 15.74 15.94 582,952 +0.03(+0.18%)
Nov 07, 2019 16.04 16.08 15.58 15.91 785,043 -0.04(-0.24%)
Nov 06, 2019 16.17 16.34 15.80 15.95 758,194 -0.32(-1.96%)
Nov 05, 2019 16.23 16.41 16.13 16.27 650,459 +0.09(+0.58%)
Nov 04, 2019 16.40 16.56 16.00 16.18 666,437 -0.13(-0.81%)
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.