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 (%)
Nov 30, 2017 8.586 8.754 8.558 8.614 1,792,036 -0.17(-1.91%)
Nov 29, 2017 8.763 8.865 8.675 8.782 1,330,012 +0.05(+0.53%)
Nov 28, 2017 8.810 8.865 8.717 8.735 1,084,352 -0.02(-0.21%)
Nov 27, 2017 8.745 8.791 8.642 8.754 953,816 +0.00(+0.00%)
Nov 24, 2017 8.717 8.838 8.707 8.754 1,190,676 +0.07(+0.75%)
Nov 22, 2017 8.661 8.838 8.661 8.689 975,632 +0.05(+0.54%)
Nov 21, 2017 8.447 8.865 8.447 8.642 2,681,295 +0.14(+1.64%)
Nov 20, 2017 8.438 8.596 8.028 8.503 2,071,049 +0.70(+8.94%)
Nov 17, 2017 7.600 7.842 7.572 7.805 1,027,595 +0.25(+3.33%)
Nov 16, 2017 7.517 7.582 7.451 7.554 499,042 +0.16(+2.14%)
Nov 15, 2017 7.265 7.405 7.079 7.396 791,555 +0.07(+1.02%)
Nov 14, 2017 7.554 7.591 7.312 7.321 978,247 -0.20(-2.72%)
Nov 13, 2017 7.647 7.693 7.507 7.526 955,064 -0.07(-0.98%)
Nov 10, 2017 7.758 7.805 7.600 7.600 1,006,344 -0.24(-3.08%)
Nov 09, 2017 7.879 7.972 7.833 7.842 939,057 -0.08(-1.06%)
Nov 08, 2017 7.935 7.972 7.805 7.926 2,368,885 +0.08(+1.07%)
Nov 07, 2017 7.982 7.982 7.703 7.842 1,113,908 -0.09(-1.17%)
Nov 06, 2017 7.814 8.028 7.805 7.935 2,848,664 +0.13(+1.67%)
Nov 03, 2017 7.963 8.019 7.703 7.805 951,478 -0.19(-2.33%)
Nov 02, 2017 8.121 8.131 7.824 7.991 1,667,960 -0.13(-1.60%)
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.