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 (%)
Oct 30, 2009 5.538 5.649 5.182 5.269 3,233,506 -0.34(-6.06%)
Oct 29, 2009 5.301 5.664 5.277 5.609 2,549,217 +0.35(+6.62%)
Oct 28, 2009 5.609 5.736 5.213 5.261 3,337,793 -0.44(-7.77%)
Oct 27, 2009 5.981 6.036 5.593 5.704 2,307,578 -0.31(-5.13%)
Oct 26, 2009 6.266 6.448 5.933 6.013 1,703,718 -0.28(-4.40%)
Oct 23, 2009 6.361 6.392 6.250 6.289 689,405 -0.17(-2.57%)
Oct 22, 2009 6.376 6.471 6.242 6.456 649,452 +0.07(+1.12%)
Oct 21, 2009 6.226 6.598 6.202 6.384 1,556,814 +0.07(+1.13%)
Oct 20, 2009 6.297 6.369 6.258 6.313 2,349,947 -0.40(-5.90%)
Oct 19, 2009 6.764 6.843 6.661 6.709 762,838 +0.01(+0.12%)
Oct 16, 2009 6.780 6.780 6.535 6.701 865,162 -0.09(-1.28%)
Oct 15, 2009 6.835 6.922 6.736 6.788 1,405,608 -0.03(-0.46%)
Oct 14, 2009 6.740 6.978 6.725 6.819 2,978,965 +0.15(+2.25%)
Oct 13, 2009 6.329 6.780 6.329 6.669 3,323,256 +0.33(+5.24%)
Oct 12, 2009 6.392 6.408 6.289 6.337 562,418 +0.01(+0.12%)
Oct 09, 2009 6.218 6.369 6.218 6.329 1,742,787 +0.07(+1.14%)
Oct 08, 2009 6.369 6.392 6.179 6.258 1,981,462 -0.06(-0.88%)
Oct 07, 2009 6.345 6.408 6.274 6.313 807,398 -0.05(-0.75%)
Oct 06, 2009 6.424 6.535 6.361 6.361 2,688,861 +0.03(+0.50%)
Oct 05, 2009 6.107 6.392 6.036 6.329 843,343 +0.21(+3.36%)
Oct 02, 2009 5.902 6.187 5.585 6.123 2,871,732 +0.13(+2.11%)
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.