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, 2014 6.912 6.903 6.903 6.903 1,299,807 -0.04(-0.51%)
Dec 30, 2014 7.037 7.064 6.885 6.939 1,472,671 +0.01(+0.13%)
Dec 29, 2014 6.877 7.046 6.859 6.930 1,885,997 +0.03(+0.39%)
Dec 26, 2014 6.752 7.001 6.752 6.903 1,669,876 +0.20(+3.06%)
Dec 24, 2014 6.645 6.698 6.698 6.698 695,371 +0.08(+1.21%)
Dec 23, 2014 6.645 6.805 6.592 6.618 1,360,160 -0.03(-0.40%)
Dec 22, 2014 6.565 6.645 6.369 6.645 1,038,364 +0.14(+2.19%)
Dec 19, 2014 6.600 6.707 6.485 6.502 2,471,630 -0.03(-0.41%)
Dec 18, 2014 6.458 6.690 6.378 6.529 3,549,697 +0.24(+3.82%)
Dec 17, 2014 5.995 6.538 5.995 6.289 1,931,953 +0.41(+6.97%)
Dec 16, 2014 5.549 6.048 5.398 5.879 3,807,243 +0.37(+6.80%)
Dec 15, 2014 5.932 5.941 5.434 5.505 3,256,615 -0.48(-8.04%)
Dec 12, 2014 6.244 6.244 5.897 5.986 1,850,529 -0.29(-4.55%)
Dec 11, 2014 6.182 6.440 6.155 6.271 2,136,778 -0.04(-0.56%)
Dec 10, 2014 6.538 6.565 6.084 6.306 5,336,298 -0.28(-4.19%)
Dec 09, 2014 6.663 6.663 6.494 6.583 3,201,830 -0.04(-0.54%)
Dec 08, 2014 7.242 7.269 6.476 6.618 4,940,169 -0.68(-9.28%)
Dec 05, 2014 7.402 7.420 7.081 7.295 2,009,359 -0.09(-1.21%)
Dec 04, 2014 7.669 7.669 7.358 7.384 1,662,802 -0.45(-5.69%)
Dec 03, 2014 7.883 7.981 7.767 7.830 1,008,774 +0.01(+0.11%)
Dec 02, 2014 7.847 8.141 7.794 7.821 1,142,833 -0.03(-0.34%)
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.