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 8.259 8.287 8.093 8.204 3,473,453 -0.02(-0.22%)
Oct 28, 2016 8.296 8.416 8.130 8.222 2,522,090 -0.11(-1.33%)
Oct 27, 2016 8.462 8.545 8.319 8.333 1,413,351 -0.01(-0.11%)
Oct 26, 2016 8.287 8.471 8.176 8.342 2,625,001 -0.06(-0.66%)
Oct 25, 2016 8.517 8.568 8.342 8.397 2,928,479 -0.16(-1.83%)
Oct 24, 2016 8.637 8.757 8.407 8.554 2,545,191 -0.01(-0.11%)
Oct 21, 2016 8.231 8.632 8.149 8.563 3,631,961 +0.31(+3.80%)
Oct 20, 2016 8.038 8.259 8.038 8.250 2,738,925 +0.18(+2.17%)
Oct 19, 2016 8.001 8.147 7.983 8.075 3,433,659 +0.12(+1.51%)
Oct 18, 2016 7.946 7.973 7.867 7.955 2,437,545 +0.13(+1.65%)
Oct 17, 2016 7.724 7.983 7.724 7.826 3,675,407 +0.10(+1.31%)
Oct 14, 2016 7.678 7.752 7.614 7.724 2,553,492 +0.09(+1.21%)
Oct 13, 2016 7.374 7.651 7.291 7.632 2,650,866 +0.20(+2.73%)
Oct 12, 2016 7.300 7.512 7.245 7.430 2,641,888 +0.12(+1.64%)
Oct 11, 2016 7.319 7.393 7.264 7.310 2,018,372 -0.03(-0.38%)
Oct 10, 2016 7.411 7.522 7.273 7.337 2,456,170 -0.04(-0.50%)
Oct 07, 2016 7.328 7.457 7.199 7.374 4,280,200 +0.14(+1.91%)
Oct 06, 2016 6.978 7.337 6.951 7.236 5,136,728 +0.29(+4.11%)
Oct 05, 2016 6.793 7.033 6.766 6.950 5,168,317 +0.21(+3.15%)
Oct 04, 2016 6.858 6.886 6.701 6.738 3,775,418 -0.12(-1.75%)
Oct 03, 2016 6.591 6.886 6.522 6.858 2,252,928 +0.27(+4.06%)
Sep 30, 2016 6.581 6.646 6.499 6.591 1,928,587 +0.08(+1.27%)
Sep 29, 2016 6.637 6.655 6.406 6.508 2,303,974 -0.10(-1.53%)
Sep 28, 2016 6.397 6.637 6.287 6.609 4,196,747 +0.26(+4.06%)
Sep 27, 2016 6.342 6.439 6.323 6.351 1,923,615 -0.01(-0.14%)
Sep 26, 2016 6.351 6.397 6.305 6.360 2,609,254 +0.01(+0.15%)
Sep 23, 2016 6.351 6.466 6.268 6.351 5,156,775 -0.04(-0.58%)
Sep 22, 2016 6.342 6.397 6.268 6.388 4,523,411 +0.17(+2.67%)
Sep 21, 2016 6.222 6.259 6.176 6.222 5,052,047 +0.06(+1.05%)
Sep 20, 2016 6.250 6.333 6.148 6.157 4,621,575 -0.06(-0.89%)
Sep 19, 2016 6.194 6.268 6.148 6.213 1,842,733 +0.05(+0.75%)
Sep 16, 2016 6.204 6.222 6.111 6.167 1,209,074 -0.11(-1.76%)
Sep 15, 2016 6.250 6.397 6.194 6.277 928,407 +0.09(+1.49%)
Sep 14, 2016 6.222 6.346 6.093 6.185 1,053,595 -0.06(-0.89%)
Sep 13, 2016 6.360 6.508 6.231 6.240 1,635,238 -0.21(-3.29%)
Sep 12, 2016 6.480 6.508 6.296 6.452 1,189,324 -0.06(-0.85%)
Sep 09, 2016 6.766 6.784 6.443 6.508 1,542,937 -0.37(-5.36%)
Sep 08, 2016 6.840 6.913 6.747 6.876 1,602,466 +0.07(+1.08%)
Sep 07, 2016 6.775 6.872 6.692 6.803 896,173 +0.07(+1.10%)
Sep 06, 2016 6.784 6.812 6.618 6.729 1,324,694 +0.02(+0.27%)
Sep 02, 2016 6.683 6.711 6.711 6.711 1,448,507 +0.10(+1.53%)
Sep 01, 2016 6.581 6.637 6.508 6.609 884,250 +0.12(+1.85%)
Aug 31, 2016 6.618 6.664 6.379 6.489 1,116,871 -0.13(-1.95%)
Aug 30, 2016 6.526 6.618 6.452 6.618 1,351,366 +0.08(+1.27%)
Aug 29, 2016 6.369 6.554 6.369 6.535 1,047,040 +0.13(+2.01%)
Aug 26, 2016 6.434 6.591 6.369 6.406 1,224,165 -0.01(-0.14%)
Aug 25, 2016 6.360 6.416 6.333 6.416 688,264 +0.08(+1.31%)
Aug 24, 2016 6.296 6.434 6.222 6.333 747,125 +0.02(+0.29%)
Aug 23, 2016 6.397 6.480 6.240 6.314 1,106,986 -0.03(-0.44%)
Aug 22, 2016 6.342 6.379 6.222 6.342 663,185 -0.04(-0.58%)
Aug 19, 2016 6.222 6.402 6.176 6.379 1,243,039 +0.17(+2.67%)
Aug 18, 2016 6.056 6.351 6.019 6.213 1,616,562 +0.23(+3.85%)
Aug 17, 2016 5.973 6.028 5.881 5.982 1,138,149 +0.01(+0.15%)
Aug 16, 2016 6.038 6.056 5.945 5.973 522,497 -0.04(-0.61%)
Aug 15, 2016 5.992 6.084 5.964 6.010 1,279,635 +0.07(+1.24%)
Aug 12, 2016 6.093 6.130 5.899 5.936 1,117,832 -0.13(-2.13%)
Aug 11, 2016 5.936 6.130 5.899 6.065 980,168 +0.06(+1.08%)
Aug 10, 2016 6.121 6.148 5.936 6.001 650,895 -0.07(-1.21%)
Aug 09, 2016 6.047 6.102 6.019 6.075 503,291 +0.06(+0.92%)
Aug 08, 2016 6.010 6.139 5.982 6.019 797,374 +0.01(+0.15%)
Aug 05, 2016 6.010 6.130 5.982 6.010 992,331 +0.05(+0.77%)
Aug 04, 2016 5.936 6.056 5.881 5.964 1,085,245 +0.04(+0.62%)
Aug 03, 2016 5.733 5.936 5.669 5.927 798,421 +0.19(+3.38%)
Aug 02, 2016 5.890 6.070 5.715 5.733 1,102,268 -0.16(-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.