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 (%)
Mar 05, 2021 20.29 20.29 20.29 0 +0.40(+2.01%)
Mar 04, 2021 19.46 19.90 19.06 19.89 2,057,663 +1.39(+7.51%)
Mar 03, 2021 18.06 18.60 17.17 18.50 1,527,132 -0.04(-0.22%)
Mar 02, 2021 18.26 18.55 17.60 18.54 1,181,847 -0.19(-1.01%)
Mar 01, 2021 18.80 19.09 18.43 18.73 668,985 +0.30(+1.63%)
Feb 26, 2021 19.12 19.39 18.41 18.43 770,700 -0.89(-4.61%)
Feb 25, 2021 19.65 19.76 19.01 19.32 774,416 -0.59(-2.96%)
Feb 24, 2021 20.05 20.44 19.54 19.91 864,624 -0.16(-0.80%)
Feb 23, 2021 19.48 20.19 19.02 20.07 1,617,438 +1.21(+6.42%)
Feb 22, 2021 18.58 19.38 18.50 18.86 1,285,517 -1.78(-8.62%)
Feb 19, 2021 19.94 20.66 19.89 20.64 386,300 +0.69(+3.46%)
Feb 18, 2021 20.01 20.14 19.58 19.95 1,199,429 -0.25(-1.24%)
Feb 17, 2021 20.72 20.72 19.80 20.20 1,534,819 -0.64(-3.07%)
Feb 16, 2021 21.10 21.25 20.82 20.84 362,525 -0.03(-0.14%)
Feb 12, 2021 20.24 20.88 20.23 20.87 631,500 +0.45(+2.20%)
Feb 11, 2021 19.73 20.43 19.71 20.42 690,377 +0.97(+4.99%)
Feb 10, 2021 19.39 19.50 18.92 19.45 315,372 +0.02(+0.10%)
Feb 09, 2021 19.55 19.57 19.00 19.43 839,038 -0.45(-2.26%)
Feb 08, 2021 18.49 20.07 18.49 19.88 987,058 +1.53(+8.34%)
Feb 05, 2021 18.40 18.68 18.21 18.35 325,300 +0.20(+1.10%)
Feb 04, 2021 18.43 18.43 17.84 18.15 359,721 -0.15(-0.82%)
Feb 03, 2021 18.24 18.63 18.06 18.30 388,827 +0.11(+0.60%)
Feb 02, 2021 18.15 18.48 17.82 18.19 488,119 +0.50(+2.83%)
Feb 01, 2021 17.56 17.74 16.90 17.69 823,235 +0.36(+2.08%)
Jan 29, 2021 17.70 17.71 17.06 17.33 547,800 -0.53(-2.97%)
Jan 28, 2021 17.72 18.01 17.41 17.86 729,955 +0.29(+1.65%)
Jan 27, 2021 17.40 18.02 16.88 17.57 924,405 +0.09(+0.51%)
Jan 26, 2021 17.30 17.77 17.15 17.48 1,112,022 +0.55(+3.25%)
Jan 25, 2021 17.30 17.53 16.33 16.93 872,470 -0.55(-3.15%)
Jan 22, 2021 18.00 18.00 16.94 17.48 997,400 -0.67(-3.69%)
Jan 21, 2021 18.88 18.88 18.09 18.15 618,705 -0.79(-4.17%)
Jan 20, 2021 19.18 19.44 18.70 18.94 1,439,799 -0.15(-0.79%)
Jan 19, 2021 19.39 19.43 18.89 19.09 944,661 -0.01(-0.05%)
Jan 15, 2021 19.64 19.70 19.05 19.10 583,300 -1.04(-5.16%)
Jan 14, 2021 19.91 20.41 19.79 20.14 661,955 +0.33(+1.67%)
Jan 13, 2021 19.50 19.85 19.14 19.81 880,470 +0.33(+1.69%)
Jan 12, 2021 18.56 19.48 18.39 19.48 672,380 +1.03(+5.58%)
Jan 11, 2021 18.31 18.51 17.84 18.45 501,866 -0.28(-1.49%)
Jan 08, 2021 19.01 19.18 18.65 18.73 469,700 -0.08(-0.43%)
Jan 07, 2021 18.93 18.99 18.48 18.81 448,895 +0.08(+0.43%)
Jan 06, 2021 18.88 19.22 18.60 18.73 596,102 -0.09(-0.48%)
Jan 05, 2021 18.77 18.98 18.42 18.82 478,932 -0.03(-0.16%)
Jan 04, 2021 18.70 18.95 18.39 18.85 468,187 +0.42(+2.28%)
Dec 31, 2020 18.43 18.43 18.43 465,281 +0.08(+0.44%)
Dec 30, 2020 18.30 18.46 18.01 18.35 465,281 +0.05(+0.27%)
Dec 29, 2020 18.11 18.43 18.03 18.30 343,226 +0.29(+1.61%)
Dec 28, 2020 17.44 18.04 17.20 18.01 610,534 +0.60(+3.45%)
Dec 24, 2020 17.57 17.57 17.13 17.41 134,300 -0.20(-1.12%)
Dec 23, 2020 17.84 18.16 17.58 17.61 523,295 -0.12(-0.69%)
Dec 22, 2020 17.54 17.80 17.35 17.73 845,542 +0.09(+0.54%)
Dec 21, 2020 17.71 17.91 17.39 17.64 735,501 -0.54(-2.96%)
Dec 18, 2020 18.42 18.59 18.12 18.17 1,511,109 -0.29(-1.59%)
Dec 17, 2020 18.00 18.58 17.67 18.47 1,052,426 +0.57(+3.17%)
Dec 16, 2020 17.89 18.05 17.63 17.90 510,034 +0.01(+0.05%)
Dec 15, 2020 17.26 18.25 17.18 17.89 1,017,019 +0.90(+5.28%)
Dec 14, 2020 17.69 17.82 16.87 16.99 718,144 -0.60(-3.39%)
Dec 11, 2020 17.49 17.67 17.17 17.59 687,041 -0.11(-0.64%)
Dec 10, 2020 16.97 17.83 16.95 17.70 790,413 +0.58(+3.37%)
Dec 09, 2020 17.66 17.66 16.95 17.12 683,009 -0.42(-2.37%)
Dec 08, 2020 17.61 17.72 17.34 17.54 846,567 -0.09(-0.48%)
Dec 07, 2020 18.38 18.38 17.05 17.63 2,440,239 -0.94(-5.04%)
Dec 04, 2020 17.39 18.56 17.33 18.56 3,722,698 +2.32(+14.32%)
Dec 03, 2020 16.40 16.76 16.12 16.24 1,366,121 +0.18(+1.12%)
Dec 02, 2020 16.33 16.68 16.01 16.06 908,531 -0.28(-1.73%)
Dec 01, 2020 16.75 16.75 16.22 16.34 1,183,598 +0.03(+0.17%)
Nov 30, 2020 17.17 17.27 16.28 16.31 685,224 -0.93(-5.37%)
Nov 27, 2020 17.39 17.52 16.94 17.24 850,521 -0.20(-1.14%)
Nov 25, 2020 17.64 17.97 17.13 17.44 875,387 -0.22(-1.23%)
Nov 24, 2020 17.51 17.72 17.15 17.65 667,459 +0.47(+2.75%)
Nov 23, 2020 16.85 17.23 16.65 17.18 767,582 +0.58(+3.47%)
Nov 20, 2020 16.63 16.70 16.13 16.60 368,651 -0.11(-0.68%)
Nov 19, 2020 16.70 17.00 16.41 16.72 620,153 -0.02(-0.11%)
Nov 18, 2020 17.32 17.32 16.70 16.74 602,171 -0.51(-2.96%)
Nov 17, 2020 17.02 17.27 16.86 17.25 502,561 +0.09(+0.50%)
Nov 16, 2020 16.70 17.16 16.42 17.16 503,786 +0.78(+4.79%)
Nov 13, 2020 15.95 16.78 15.95 16.38 1,042,148 +0.48(+3.03%)
Nov 12, 2020 16.13 16.29 15.68 15.90 874,933 -0.35(-2.15%)
Nov 11, 2020 16.49 16.60 16.02 16.25 417,588 -0.15(-0.92%)
Nov 10, 2020 15.67 16.74 15.50 16.40 897,047 +0.83(+5.34%)
Nov 09, 2020 15.89 16.20 15.53 15.57 1,092,138 +0.31(+2.04%)
Nov 06, 2020 14.80 15.29 14.35 15.25 920,887 +0.36(+2.41%)
Nov 05, 2020 14.12 14.89 14.06 14.89 1,364,096 +1.39(+10.29%)
Nov 04, 2020 13.28 13.80 13.21 13.51 686,889 +0.33(+2.51%)
Nov 03, 2020 13.24 13.34 12.73 13.17 764,687 +0.17(+1.31%)
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.