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, 2019 15.84 15.84 15.61 15.78 576,081 -0.09(-0.59%)
Oct 30, 2019 15.95 15.97 15.67 15.88 452,922 -0.06(-0.35%)
Oct 29, 2019 15.40 16.00 15.40 15.93 880,671 +0.46(+2.97%)
Oct 28, 2019 15.38 15.66 15.31 15.47 608,228 +0.18(+1.17%)
Oct 25, 2019 15.17 15.44 15.13 15.29 584,124 +0.10(+0.68%)
Oct 24, 2019 15.56 15.59 15.10 15.19 494,834 -0.23(-1.52%)
Oct 23, 2019 15.28 15.66 15.26 15.43 979,403 +0.15(+0.98%)
Oct 22, 2019 15.41 15.77 15.27 15.28 1,256,786 -0.07(-0.43%)
Oct 21, 2019 15.10 15.39 15.06 15.34 912,532 +0.32(+2.12%)
Oct 18, 2019 14.71 15.08 14.63 15.02 738,015 +0.29(+1.97%)
Oct 17, 2019 15.01 15.03 14.71 14.73 939,578 -0.19(-1.26%)
Oct 16, 2019 14.88 15.00 14.60 14.92 724,652 +0.00(+0.00%)
Oct 15, 2019 14.86 14.99 14.72 14.92 1,294,025 +0.14(+0.95%)
Oct 14, 2019 14.49 14.95 14.49 14.78 811,077 +0.29(+2.01%)
Oct 11, 2019 14.11 14.57 13.88 14.49 1,943,885 +0.41(+2.93%)
Oct 10, 2019 13.77 14.07 13.72 14.07 1,098,732 +0.28(+2.04%)
Oct 09, 2019 13.86 13.89 13.63 13.79 774,009 +0.08(+0.55%)
Oct 08, 2019 13.84 14.07 13.70 13.72 1,095,451 -0.13(-0.95%)
Oct 07, 2019 13.77 14.07 13.70 13.85 1,197,218 -0.06(-0.40%)
Oct 04, 2019 14.04 14.07 13.74 13.91 958,727 -0.14(-1.00%)
Oct 03, 2019 13.85 14.06 13.41 14.05 1,145,832 +0.32(+2.32%)
Oct 02, 2019 13.84 13.90 13.62 13.73 789,711 -0.20(-1.42%)
Oct 01, 2019 13.96 14.01 13.76 13.92 1,217,330 -0.06(-0.40%)
Sep 30, 2019 14.11 14.19 13.61 13.98 972,193 -0.16(-1.13%)
Sep 27, 2019 14.56 14.56 14.08 14.14 545,438 -0.40(-2.77%)
Sep 26, 2019 14.56 15.06 14.47 14.54 1,516,792 +0.09(+0.65%)
Sep 25, 2019 14.37 14.50 14.30 14.45 2,493,358 +0.07(+0.46%)
Sep 24, 2019 14.22 14.44 14.17 14.38 1,744,842 +0.22(+1.52%)
Sep 23, 2019 13.84 14.30 13.84 14.17 1,919,509 +0.20(+1.41%)
Sep 20, 2019 13.83 14.09 13.77 13.97 1,548,820 -0.07(-0.47%)
Sep 19, 2019 13.94 14.17 13.93 14.04 930,972 +0.15(+1.08%)
Sep 18, 2019 14.21 14.25 13.74 13.89 1,474,975 -0.38(-2.63%)
Sep 17, 2019 14.28 14.40 14.18 14.26 933,198 -0.08(-0.59%)
Sep 16, 2019 14.20 14.55 14.03 14.35 1,093,836 +0.05(+0.33%)
Sep 13, 2019 14.46 14.53 14.20 14.30 1,383,313 -0.08(-0.52%)
Sep 12, 2019 14.33 14.70 14.18 14.38 1,430,849 +0.27(+1.93%)
Sep 11, 2019 13.62 14.15 13.50 14.10 1,054,149 +0.57(+4.23%)
Sep 10, 2019 13.59 13.78 13.42 13.53 674,353 -0.10(-0.76%)
Sep 09, 2019 13.70 13.80 13.51 13.63 781,386 -0.08(-0.55%)
Sep 06, 2019 13.63 13.77 13.44 13.71 512,081 +0.13(+0.97%)
Sep 05, 2019 13.69 13.82 13.47 13.58 580,241 +0.00(+0.00%)
Sep 04, 2019 13.37 13.60 13.22 13.58 938,746 +0.38(+2.92%)
Sep 03, 2019 13.07 13.35 13.03 13.19 1,178,899 +0.04(+0.29%)
Aug 30, 2019 12.90 13.22 12.81 13.16 2,026,585 +0.40(+3.16%)
Aug 29, 2019 12.78 12.90 12.55 12.75 1,417,940 +0.00(+0.00%)
Aug 28, 2019 12.99 12.99 12.49 12.75 2,425,256 +0.72(+6.01%)
Aug 27, 2019 12.16 12.37 11.77 12.03 1,208,581 -0.03(-0.23%)
Aug 26, 2019 12.55 12.61 12.01 12.06 646,701 -0.42(-3.38%)
Aug 23, 2019 12.72 12.79 12.41 12.48 705,511 -0.35(-2.71%)
Aug 22, 2019 13.32 13.32 12.58 12.83 913,126 -0.49(-3.67%)
Aug 21, 2019 13.11 13.34 12.95 13.31 807,034 +0.32(+2.46%)
Aug 20, 2019 12.92 13.07 12.86 13.00 981,089 +0.07(+0.58%)
Aug 19, 2019 12.89 13.10 12.86 12.92 880,240 +0.18(+1.40%)
Aug 16, 2019 12.30 12.78 12.29 12.74 741,212 +0.48(+3.90%)
Aug 15, 2019 12.48 12.49 11.77 12.26 1,271,644 -0.25(-2.02%)
Aug 14, 2019 12.71 12.77 12.35 12.52 1,065,844 -0.53(-4.03%)
Aug 13, 2019 12.90 13.23 12.56 13.04 1,655,539 +0.14(+1.09%)
Aug 12, 2019 13.17 13.17 12.59 12.90 922,184 -0.45(-3.37%)
Aug 09, 2019 13.39 13.72 13.20 13.35 516,557 -0.15(-1.11%)
Aug 08, 2019 13.18 13.72 13.05 13.50 2,023,338 +0.47(+3.60%)
Aug 07, 2019 12.67 13.24 12.52 13.03 1,428,419 +0.22(+1.68%)
Aug 06, 2019 12.77 12.94 12.70 12.82 893,732 +0.13(+1.03%)
Aug 05, 2019 13.15 13.15 12.50 12.69 1,121,228 -0.72(-5.39%)
Aug 02, 2019 13.57 13.64 13.17 13.41 722,242 -0.18(-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.