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, 2018 7.816 7.891 7.666 7.835 1,375,118 +0.07(+0.85%)
Oct 30, 2018 7.666 7.877 7.539 7.769 668,085 +0.14(+1.85%)
Oct 29, 2018 8.088 8.117 7.563 7.629 978,003 -0.30(-3.79%)
Oct 26, 2018 7.760 8.004 7.610 7.929 1,396,315 +0.19(+2.42%)
Oct 25, 2018 7.732 7.844 7.676 7.741 847,277 +0.04(+0.49%)
Oct 24, 2018 7.704 8.051 7.647 7.704 2,179,136 +0.03(+0.37%)
Oct 23, 2018 7.647 7.751 7.516 7.676 1,111,706 -0.07(-0.85%)
Oct 22, 2018 7.732 7.826 7.535 7.741 1,120,783 +0.09(+1.23%)
Oct 19, 2018 7.488 7.722 7.413 7.647 1,817,383 +0.18(+2.39%)
Oct 18, 2018 7.253 7.582 7.216 7.469 1,495,965 +0.17(+2.31%)
Oct 17, 2018 7.037 7.361 7.009 7.300 1,112,303 +0.21(+2.91%)
Oct 16, 2018 6.991 7.113 6.906 7.094 756,512 +0.21(+3.00%)
Oct 15, 2018 6.756 6.972 6.671 6.887 799,818 +0.11(+1.66%)
Oct 12, 2018 6.991 7.037 6.747 6.775 1,358,268 -0.13(-1.90%)
Oct 11, 2018 7.122 7.216 6.878 6.906 972,633 -0.19(-2.65%)
Oct 10, 2018 7.206 7.244 7.094 7.094 1,702,900 -0.20(-2.70%)
Oct 09, 2018 7.169 7.300 7.094 7.291 2,072,712 +0.09(+1.30%)
Oct 08, 2018 7.037 7.300 6.878 7.197 1,817,601 +0.42(+6.23%)
Oct 05, 2018 6.690 6.840 6.606 6.775 1,175,922 +0.08(+1.26%)
Oct 04, 2018 6.784 6.784 6.587 6.690 829,042 -0.11(-1.66%)
Oct 03, 2018 6.925 7.047 6.732 6.803 991,746 +0.12(+1.83%)
Oct 02, 2018 6.371 6.709 6.371 6.681 922,721 +0.39(+6.27%)
Oct 01, 2018 6.352 6.437 6.268 6.287 550,166 -0.03(-0.45%)
Sep 28, 2018 6.474 6.521 6.306 6.315 1,057,414 -0.23(-3.44%)
Sep 27, 2018 6.587 6.634 6.521 6.540 847,497 -0.03(-0.43%)
Sep 26, 2018 6.634 6.779 6.564 6.568 825,004 -0.05(-0.71%)
Sep 25, 2018 6.596 6.662 6.474 6.615 663,565 -0.02(-0.28%)
Sep 24, 2018 6.709 6.831 6.606 6.634 920,286 -0.06(-0.84%)
Sep 21, 2018 6.662 6.747 6.582 6.690 1,069,136 +0.06(+0.85%)
Sep 20, 2018 6.484 6.686 6.484 6.634 926,811 +0.18(+2.76%)
Sep 19, 2018 6.362 6.535 6.357 6.456 825,463 +0.10(+1.62%)
Sep 18, 2018 6.193 6.362 6.146 6.352 1,089,028 +0.16(+2.58%)
Sep 17, 2018 5.968 6.417 5.958 6.193 2,705,848 +0.19(+3.13%)
Sep 14, 2018 5.902 6.033 5.827 6.005 1,134,679 +0.13(+2.24%)
Sep 13, 2018 5.977 6.005 5.860 5.874 1,108,833 -0.08(-1.26%)
Sep 12, 2018 5.940 6.193 5.912 5.949 878,684 +0.08(+1.28%)
Sep 11, 2018 5.930 5.958 5.822 5.874 1,196,116 -0.11(-1.88%)
Sep 10, 2018 6.127 6.184 5.968 5.987 1,464,965 -0.16(-2.60%)
Sep 07, 2018 6.118 6.202 6.005 6.146 1,314,467 +0.02(+0.31%)
Sep 06, 2018 6.109 6.165 5.949 6.127 1,591,586 +0.02(+0.31%)
Sep 05, 2018 6.024 6.137 5.958 6.109 1,471,004 +0.03(+0.46%)
Sep 04, 2018 6.146 6.146 6.033 6.080 1,363,496 -0.12(-1.97%)
Aug 31, 2018 6.202 6.202 6.202 0 +0.05(+0.76%)
Aug 30, 2018 6.409 6.409 6.146 6.155 719,683 -0.28(-4.37%)
Aug 29, 2018 6.268 6.456 6.184 6.437 908,177 +0.17(+2.69%)
Aug 28, 2018 6.390 6.399 6.249 6.268 773,495 -0.15(-2.34%)
Aug 27, 2018 6.287 6.540 6.287 6.418 1,176,599 +0.19(+3.01%)
Aug 24, 2018 6.315 6.399 6.184 6.230 1,352,620 -0.04(-0.60%)
Aug 23, 2018 6.512 6.512 6.170 6.268 1,882,786 -0.24(-3.75%)
Aug 22, 2018 6.456 6.540 6.249 6.512 1,473,288 +0.05(+0.73%)
Aug 21, 2018 6.550 6.690 6.456 6.465 857,516 -0.10(-1.57%)
Aug 20, 2018 6.493 6.625 6.460 6.568 561,842 +0.06(+0.86%)
Aug 17, 2018 6.615 6.662 6.474 6.512 664,480 -0.15(-2.25%)
Aug 16, 2018 6.775 6.873 6.662 6.662 867,949 -0.06(-0.84%)
Aug 15, 2018 6.812 6.859 6.625 6.718 883,029 -0.19(-2.72%)
Aug 14, 2018 6.859 7.009 6.793 6.906 892,069 +0.11(+1.66%)
Aug 13, 2018 6.897 6.915 6.625 6.793 2,280,432 -0.19(-2.69%)
Aug 10, 2018 7.122 7.206 6.944 6.981 1,739,265 -0.32(-4.37%)
Aug 09, 2018 7.685 7.685 7.113 7.300 2,056,911 -0.40(-5.24%)
Aug 08, 2018 7.779 7.844 7.619 7.704 520,734 -0.07(-0.85%)
Aug 07, 2018 7.769 7.995 7.737 7.769 717,501 +0.02(+0.24%)
Aug 06, 2018 7.910 8.041 7.732 7.751 680,822 -0.19(-2.36%)
Aug 03, 2018 7.629 7.957 7.610 7.938 982,919 +0.34(+4.44%)
Aug 02, 2018 7.554 7.647 7.478 7.600 929,232 +0.02(+0.25%)
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.