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 (%)
Dec 31, 2009 6.938 6.883 6.883 6.883 877,491 +0.02(+0.23%)
Dec 30, 2009 6.891 6.962 6.693 6.867 2,007,478 -0.01(-0.12%)
Dec 29, 2009 7.033 7.096 6.796 6.875 4,122,780 +0.16(+2.36%)
Dec 28, 2009 6.376 6.740 6.376 6.717 4,883,435 +0.40(+6.26%)
Dec 24, 2009 6.234 6.337 6.179 6.321 891,187 +0.09(+1.40%)
Dec 23, 2009 5.870 6.242 5.870 6.234 3,066,371 +0.41(+7.07%)
Dec 22, 2009 5.949 5.949 5.744 5.823 1,846,768 -0.07(-1.21%)
Dec 21, 2009 5.933 5.997 5.775 5.894 2,376,206 +0.05(+0.81%)
Dec 18, 2009 6.068 6.068 5.815 5.846 2,018,538 -0.11(-1.86%)
Dec 17, 2009 6.226 6.400 5.902 5.957 2,636,134 -0.49(-7.61%)
Dec 16, 2009 6.147 6.471 6.123 6.448 2,959,824 +0.36(+5.84%)
Dec 15, 2009 6.250 6.329 6.036 6.092 2,023,558 -0.10(-1.66%)
Dec 14, 2009 6.147 6.234 6.076 6.194 1,269,670 +0.13(+2.09%)
Dec 11, 2009 6.013 6.171 5.894 6.068 1,427,785 +0.05(+0.79%)
Dec 10, 2009 5.973 6.052 5.783 6.020 1,361,062 +0.15(+2.56%)
Dec 09, 2009 6.020 6.020 5.657 5.870 2,269,916 -0.13(-2.11%)
Dec 08, 2009 6.013 6.092 5.838 5.997 2,221,039 -0.13(-2.07%)
Dec 07, 2009 6.194 6.274 6.052 6.123 1,315,730 -0.02(-0.39%)
Dec 04, 2009 6.274 6.376 5.989 6.147 1,546,251 -0.09(-1.52%)
Dec 03, 2009 6.234 6.369 6.147 6.242 2,711,035 +0.08(+1.28%)
Dec 02, 2009 6.131 6.250 5.815 6.163 2,717,660 +0.20(+3.32%)
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.