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, 2016 8.960 8.990 8.780 8.900 3,201,747 -0.02(-0.22%)
Oct 28, 2016 9.000 9.130 8.820 8.920 2,324,803 -0.12(-1.33%)
Oct 27, 2016 9.180 9.270 9.025 9.040 1,302,794 -0.01(-0.11%)
Oct 26, 2016 8.990 9.190 8.870 9.050 2,419,664 -0.06(-0.66%)
Oct 25, 2016 9.240 9.295 9.050 9.110 2,699,403 -0.17(-1.83%)
Oct 24, 2016 9.370 9.500 9.120 9.280 2,346,097 -0.01(-0.11%)
Oct 21, 2016 8.930 9.365 8.840 9.290 3,347,856 +0.34(+3.80%)
Oct 20, 2016 8.720 8.960 8.720 8.950 2,524,677 +0.19(+2.17%)
Oct 19, 2016 8.680 8.839 8.660 8.760 3,165,066 +0.13(+1.51%)
Oct 18, 2016 8.620 8.650 8.535 8.630 2,246,872 +0.14(+1.65%)
Oct 17, 2016 8.380 8.660 8.380 8.490 3,387,904 +0.11(+1.31%)
Oct 14, 2016 8.330 8.410 8.260 8.380 2,353,749 +0.10(+1.21%)
Oct 13, 2016 8.000 8.300 7.910 8.280 2,443,506 +0.22(+2.73%)
Oct 12, 2016 7.920 8.150 7.860 8.060 2,435,230 +0.13(+1.64%)
Oct 11, 2016 7.940 8.020 7.880 7.930 1,860,488 -0.03(-0.38%)
Oct 10, 2016 8.040 8.160 7.890 7.960 2,264,040 -0.04(-0.50%)
Oct 07, 2016 7.950 8.090 7.810 8.000 3,945,388 +0.15(+1.91%)
Oct 06, 2016 7.570 7.960 7.541 7.850 4,734,915 +0.31(+4.11%)
Oct 05, 2016 7.370 7.630 7.340 7.540 4,764,033 +0.23(+3.15%)
Oct 04, 2016 7.440 7.470 7.270 7.310 3,480,092 -0.13(-1.75%)
Oct 03, 2016 7.150 7.470 7.075 7.440 2,076,696 +0.29(+4.06%)
Sep 30, 2016 7.140 7.210 7.050 7.150 1,777,726 +0.09(+1.27%)
Sep 29, 2016 7.200 7.220 6.950 7.060 2,123,749 -0.11(-1.53%)
Sep 28, 2016 6.940 7.200 6.820 7.170 3,868,463 +0.28(+4.06%)
Sep 27, 2016 6.880 6.985 6.860 6.890 1,773,143 -0.01(-0.14%)
Sep 26, 2016 6.890 6.940 6.840 6.900 2,405,149 +0.01(+0.15%)
Sep 23, 2016 6.890 7.015 6.800 6.890 4,753,394 -0.04(-0.58%)
Sep 22, 2016 6.880 6.940 6.800 6.930 4,169,574 +0.18(+2.67%)
Sep 21, 2016 6.750 6.790 6.700 6.750 4,656,858 +0.07(+1.05%)
Sep 20, 2016 6.780 6.870 6.670 6.680 4,260,059 -0.06(-0.89%)
Sep 19, 2016 6.720 6.800 6.670 6.740 1,698,588 +0.05(+0.75%)
Sep 16, 2016 6.730 6.750 6.630 6.690 1,114,496 -0.12(-1.76%)
Sep 15, 2016 6.780 6.940 6.720 6.810 855,784 +0.10(+1.49%)
Sep 14, 2016 6.750 6.885 6.610 6.710 971,179 -0.06(-0.89%)
Sep 13, 2016 6.900 7.060 6.760 6.770 1,507,324 -0.23(-3.29%)
Sep 12, 2016 7.030 7.060 6.830 7.000 1,096,291 -0.06(-0.85%)
Sep 09, 2016 7.340 7.360 6.990 7.060 1,422,243 -0.40(-5.36%)
Sep 08, 2016 7.420 7.500 7.320 7.460 1,477,116 +0.08(+1.08%)
Sep 07, 2016 7.350 7.455 7.260 7.380 826,072 +0.08(+1.10%)
Sep 06, 2016 7.360 7.390 7.180 7.300 1,221,072 +0.02(+0.27%)
Sep 02, 2016 7.250 7.280 7.280 7.280 1,335,200 +0.11(+1.53%)
Sep 01, 2016 7.140 7.200 7.060 7.170 815,081 +0.13(+1.85%)
Aug 31, 2016 7.180 7.230 6.920 7.040 1,029,506 -0.14(-1.95%)
Aug 30, 2016 7.080 7.180 7.000 7.180 1,245,658 +0.09(+1.27%)
Aug 29, 2016 6.910 7.110 6.910 7.090 965,137 +0.14(+2.01%)
Aug 26, 2016 6.980 7.150 6.910 6.950 1,128,407 -0.01(-0.14%)
Aug 25, 2016 6.900 6.960 6.870 6.960 634,426 +0.09(+1.31%)
Aug 24, 2016 6.830 6.980 6.750 6.870 688,683 +0.02(+0.29%)
Aug 23, 2016 6.940 7.030 6.770 6.850 1,020,394 -0.03(-0.44%)
Aug 22, 2016 6.880 6.920 6.750 6.880 611,309 -0.04(-0.58%)
Aug 19, 2016 6.750 6.945 6.700 6.920 1,145,804 +0.18(+2.67%)
Aug 18, 2016 6.570 6.890 6.530 6.740 1,490,109 +0.25(+3.85%)
Aug 17, 2016 6.480 6.540 6.380 6.490 1,049,119 +0.01(+0.15%)
Aug 16, 2016 6.550 6.570 6.450 6.480 481,626 -0.04(-0.61%)
Aug 15, 2016 6.500 6.600 6.470 6.520 1,179,538 +0.08(+1.24%)
Aug 12, 2016 6.610 6.650 6.400 6.440 1,030,392 -0.14(-2.13%)
Aug 11, 2016 6.440 6.650 6.400 6.580 903,496 +0.07(+1.08%)
Aug 10, 2016 6.640 6.670 6.440 6.510 599,980 -0.08(-1.21%)
Aug 09, 2016 6.560 6.620 6.530 6.590 463,922 +0.06(+0.92%)
Aug 08, 2016 6.520 6.660 6.490 6.530 735,001 +0.01(+0.15%)
Aug 05, 2016 6.520 6.650 6.490 6.520 914,708 +0.05(+0.77%)
Aug 04, 2016 6.440 6.570 6.380 6.470 1,000,354 +0.04(+0.62%)
Aug 03, 2016 6.220 6.440 6.150 6.430 735,966 +0.21(+3.38%)
Aug 02, 2016 6.390 6.585 6.200 6.220 1,016,045 -0.17(-2.66%)
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.