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 31, 2014 9.219 9.469 9.152 9.433 1,683,525 +0.20(+2.12%)
Oct 30, 2014 9.326 9.451 9.201 9.237 1,832,262 +0.22(+2.47%)
Oct 29, 2014 9.050 9.237 8.907 9.014 1,649,513 +0.05(+0.60%)
Oct 28, 2014 8.560 9.210 8.471 8.961 1,740,501 +0.60(+7.19%)
Oct 27, 2014 8.123 8.386 8.807 8.360 2,784,851 -0.45(-5.08%)
Oct 24, 2014 8.614 9.000 8.579 8.807 4,314,585 +0.24(+2.76%)
Oct 23, 2014 8.632 8.790 8.469 8.570 6,227,659 -0.19(-2.20%)
Oct 22, 2014 9.097 9.158 8.763 8.763 3,993,492 -0.32(-3.48%)
Oct 21, 2014 9.000 9.255 8.948 9.079 1,969,871 -0.47(-4.96%)
Oct 20, 2014 9.430 9.627 9.351 9.553 960,995 -0.09(-0.91%)
Oct 17, 2014 9.474 9.719 9.281 9.640 1,240,431 +0.32(+3.48%)
Oct 16, 2014 9.491 9.579 9.298 9.316 1,520,606 -0.55(-5.60%)
Oct 15, 2014 10.03 10.14 9.439 9.869 1,824,006 -0.39(-3.85%)
Oct 14, 2014 10.03 10.44 9.860 10.26 2,233,651 +0.22(+2.18%)
Oct 13, 2014 9.790 10.34 9.790 10.04 1,704,177 +0.55(+5.82%)
Oct 10, 2014 9.781 9.983 9.491 9.491 1,689,156 -0.46(-4.67%)
Oct 09, 2014 9.833 10.02 9.711 9.956 2,911,848 +0.09(+0.89%)
Oct 08, 2014 9.640 9.886 9.325 9.869 1,820,657 +0.32(+3.40%)
Oct 07, 2014 9.544 9.772 9.386 9.544 2,985,989 +0.11(+1.12%)
Oct 06, 2014 9.790 9.860 9.298 9.439 3,135,105 +0.46(+5.08%)
Oct 03, 2014 8.886 9.018 8.632 8.983 1,482,009 +0.11(+1.19%)
Oct 02, 2014 8.781 9.088 8.781 8.877 3,365,580 +0.02(+0.20%)
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.