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, 2020 17.17 17.27 16.28 16.31 685,224 -0.93(-5.37%)
Nov 27, 2020 17.39 17.52 16.94 17.24 850,521 -0.20(-1.14%)
Nov 25, 2020 17.64 17.97 17.13 17.44 875,387 -0.22(-1.23%)
Nov 24, 2020 17.51 17.72 17.15 17.65 667,459 +0.47(+2.75%)
Nov 23, 2020 16.85 17.23 16.65 17.18 767,582 +0.58(+3.47%)
Nov 20, 2020 16.63 16.70 16.13 16.60 368,651 -0.11(-0.68%)
Nov 19, 2020 16.70 17.00 16.41 16.72 620,153 -0.02(-0.11%)
Nov 18, 2020 17.32 17.32 16.70 16.74 602,171 -0.51(-2.96%)
Nov 17, 2020 17.02 17.27 16.86 17.25 502,561 +0.09(+0.50%)
Nov 16, 2020 16.70 17.16 16.42 17.16 503,786 +0.78(+4.79%)
Nov 13, 2020 15.95 16.78 15.95 16.38 1,042,148 +0.48(+3.03%)
Nov 12, 2020 16.13 16.29 15.68 15.90 874,933 -0.35(-2.15%)
Nov 11, 2020 16.49 16.60 16.02 16.25 417,588 -0.15(-0.92%)
Nov 10, 2020 15.67 16.74 15.50 16.40 897,047 +0.83(+5.34%)
Nov 09, 2020 15.89 16.20 15.53 15.57 1,092,138 +0.31(+2.04%)
Nov 06, 2020 14.80 15.29 14.35 15.25 920,887 +0.36(+2.41%)
Nov 05, 2020 14.12 14.89 14.06 14.89 1,364,096 +1.39(+10.29%)
Nov 04, 2020 13.28 13.80 13.21 13.51 686,889 +0.33(+2.51%)
Nov 03, 2020 13.24 13.34 12.73 13.17 764,687 +0.17(+1.31%)
Nov 02, 2020 13.17 13.32 12.88 13.00 308,077 +0.03(+0.22%)
Oct 30, 2020 13.34 13.40 12.69 12.98 962,577 -0.41(-3.04%)
Oct 29, 2020 13.33 13.46 12.87 13.38 1,122,336 -0.05(-0.35%)
Oct 28, 2020 13.71 13.88 13.38 13.43 518,434 -0.72(-5.08%)
Oct 27, 2020 14.02 14.16 13.84 14.15 593,162 +0.18(+1.29%)
Oct 26, 2020 13.89 14.00 13.53 13.97 701,216 -0.11(-0.81%)
Oct 23, 2020 14.45 14.54 13.87 14.08 636,780 -0.31(-2.17%)
Oct 22, 2020 14.48 14.71 14.04 14.39 689,815 +0.04(+0.26%)
Oct 21, 2020 14.25 14.43 13.95 14.36 981,566 -0.07(-0.46%)
Oct 20, 2020 14.43 14.58 13.99 14.42 807,613 +0.14(+0.99%)
Oct 19, 2020 14.11 14.61 14.02 14.28 555,826 +0.32(+2.30%)
Oct 16, 2020 14.01 14.24 13.63 13.96 1,554,069 -0.16(-1.14%)
Oct 15, 2020 13.88 14.35 13.71 14.12 920,798 +0.10(+0.74%)
Oct 14, 2020 13.55 14.16 13.42 14.02 619,859 +0.48(+3.56%)
Oct 13, 2020 13.74 13.93 13.34 13.53 638,305 -0.45(-3.24%)
Oct 12, 2020 14.01 14.08 13.65 13.99 267,229 +0.12(+0.89%)
Oct 09, 2020 14.19 14.36 13.49 13.86 1,697,445 -0.19(-1.34%)
Oct 08, 2020 13.78 14.11 13.57 14.05 615,903 +0.38(+2.76%)
Oct 07, 2020 13.84 13.89 13.41 13.68 523,407 -0.18(-1.30%)
Oct 06, 2020 14.39 14.46 13.75 13.85 704,480 -0.36(-2.53%)
Oct 05, 2020 13.89 14.22 13.75 14.21 574,687 +0.40(+2.87%)
Oct 02, 2020 14.00 14.27 13.54 13.82 613,184 -0.44(-3.11%)
Oct 01, 2020 13.90 14.44 13.56 14.26 990,571 +0.23(+1.62%)
Sep 30, 2020 13.57 14.25 13.54 14.03 1,014,083 +0.54(+3.99%)
Sep 29, 2020 13.86 13.94 13.21 13.50 908,600 -0.46(-3.32%)
Sep 28, 2020 14.55 14.66 13.86 13.96 839,910 -0.35(-2.44%)
Sep 25, 2020 14.21 14.49 14.08 14.31 712,647 -0.36(-2.45%)
Sep 24, 2020 14.44 14.82 14.11 14.67 1,008,302 +0.14(+0.98%)
Sep 23, 2020 15.11 15.20 14.51 14.53 1,557,473 -0.60(-3.94%)
Sep 22, 2020 15.43 15.69 14.92 15.12 432,480 -0.26(-1.72%)
Sep 21, 2020 15.65 15.66 15.14 15.39 672,178 -0.53(-3.33%)
Sep 18, 2020 16.44 16.51 15.81 15.91 1,045,534 -0.54(-3.27%)
Sep 17, 2020 15.92 16.50 15.79 16.45 699,689 +0.14(+0.87%)
Sep 16, 2020 16.43 16.66 16.17 16.31 718,655 -0.02(-0.12%)
Sep 15, 2020 16.10 16.37 15.86 16.33 803,106 +0.26(+1.65%)
Sep 14, 2020 16.14 16.21 15.72 16.07 615,892 +0.18(+1.13%)
Sep 11, 2020 16.44 16.68 15.74 15.89 714,235 -0.42(-2.55%)
Sep 10, 2020 16.53 16.83 16.21 16.30 749,301 -0.27(-1.65%)
Sep 09, 2020 15.91 16.92 15.91 16.58 1,254,042 +0.90(+5.73%)
Sep 08, 2020 16.12 16.19 15.41 15.68 1,555,157 -0.90(-5.42%)
Sep 04, 2020 16.60 16.71 15.73 16.58 990,511 +0.18(+1.10%)
Sep 03, 2020 16.62 17.08 15.76 16.40 2,030,691 -0.20(-1.20%)
Sep 02, 2020 17.37 17.37 16.36 16.60 1,514,962 -0.81(-4.67%)
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.