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, 2020 18.43 18.43 18.43 465,281 +0.08(+0.44%)
Dec 30, 2020 18.30 18.46 18.01 18.35 465,281 +0.05(+0.27%)
Dec 29, 2020 18.11 18.43 18.03 18.30 343,226 +0.29(+1.61%)
Dec 28, 2020 17.44 18.04 17.20 18.01 610,534 +0.60(+3.45%)
Dec 24, 2020 17.57 17.57 17.13 17.41 134,300 -1.22(-6.55%)
Dec 23, 2020 18.88 19.22 18.60 18.63 494,549 -0.13(-0.69%)
Dec 22, 2020 18.56 18.83 18.36 18.76 799,094 +0.10(+0.54%)
Dec 21, 2020 18.74 18.95 18.40 18.66 695,098 -0.57(-2.96%)
Dec 18, 2020 19.49 19.67 19.17 19.23 1,428,100 -0.31(-1.59%)
Dec 17, 2020 19.05 19.66 18.70 19.54 994,614 +0.60(+3.17%)
Dec 16, 2020 18.93 19.10 18.65 18.94 482,017 +0.01(+0.05%)
Dec 15, 2020 18.26 19.31 18.18 18.93 961,152 +0.95(+5.28%)
Dec 14, 2020 18.72 18.86 17.85 17.98 678,695 -0.63(-3.39%)
Dec 11, 2020 18.51 18.70 18.17 18.61 649,300 -0.12(-0.64%)
Dec 10, 2020 17.96 18.87 17.94 18.73 746,994 +0.61(+3.37%)
Dec 09, 2020 18.69 18.69 17.94 18.12 645,490 -0.44(-2.37%)
Dec 08, 2020 18.63 18.75 18.35 18.56 800,063 -0.09(-0.48%)
Dec 07, 2020 19.45 19.45 18.04 18.65 2,306,190 -0.99(-5.04%)
Dec 04, 2020 18.40 19.64 18.34 19.64 3,518,200 +2.46(+14.32%)
Dec 03, 2020 17.35 17.73 17.06 17.18 1,291,076 +0.19(+1.12%)
Dec 02, 2020 17.28 17.65 16.94 16.99 858,623 -0.30(-1.74%)
Dec 01, 2020 17.72 17.72 17.16 17.29 1,118,580 +0.03(+0.17%)
Nov 30, 2020 18.17 18.27 17.23 17.26 647,583 -0.98(-5.37%)
Nov 27, 2020 18.40 18.54 17.92 18.24 803,800 -0.21(-1.14%)
Nov 25, 2020 18.67 19.01 18.13 18.45 827,300 -0.23(-1.23%)
Nov 24, 2020 18.53 18.75 18.15 18.68 630,794 +0.50(+2.75%)
Nov 23, 2020 17.83 18.23 17.62 18.18 725,417 +0.61(+3.47%)
Nov 20, 2020 17.60 17.67 17.07 17.57 348,400 -0.12(-0.68%)
Nov 19, 2020 17.67 17.99 17.36 17.69 586,087 -0.02(-0.11%)
Nov 18, 2020 18.33 18.33 17.67 17.71 569,092 -0.54(-2.96%)
Nov 17, 2020 18.01 18.27 17.84 18.25 474,954 +0.09(+0.50%)
Nov 16, 2020 17.67 18.16 17.37 18.16 476,112 +0.83(+4.79%)
Nov 13, 2020 16.88 17.76 16.88 17.33 984,900 +0.51(+3.03%)
Nov 12, 2020 17.07 17.24 16.59 16.82 826,871 -0.37(-2.15%)
Nov 11, 2020 17.45 17.56 16.95 17.19 394,649 -0.16(-0.92%)
Nov 10, 2020 16.58 17.71 16.40 17.35 847,770 +0.88(+5.34%)
Nov 09, 2020 16.81 17.14 16.43 16.47 1,032,144 +0.33(+2.04%)
Nov 06, 2020 15.66 16.18 15.18 16.14 870,300 +0.38(+2.41%)
Nov 05, 2020 14.94 15.76 14.87 15.76 1,289,163 +1.47(+10.29%)
Nov 04, 2020 14.05 14.60 13.98 14.29 649,157 +0.35(+2.51%)
Nov 03, 2020 14.01 14.12 13.47 13.94 722,681 +0.18(+1.31%)
Nov 02, 2020 13.94 14.09 13.63 13.76 291,154 +0.03(+0.22%)
Oct 30, 2020 14.12 14.18 13.43 13.73 909,700 -0.43(-3.04%)
Oct 29, 2020 14.10 14.24 13.62 14.16 1,060,683 -0.05(-0.35%)
Oct 28, 2020 14.51 14.69 14.16 14.21 489,955 -0.76(-5.08%)
Oct 27, 2020 14.83 14.98 14.64 14.97 560,578 +0.19(+1.29%)
Oct 26, 2020 14.70 14.81 14.32 14.78 662,697 -0.12(-0.81%)
Oct 23, 2020 15.29 15.39 14.68 14.90 601,800 -0.33(-2.17%)
Oct 22, 2020 15.32 15.57 14.86 15.23 651,922 +0.04(+0.26%)
Oct 21, 2020 15.08 15.27 14.76 15.19 927,646 -0.07(-0.46%)
Oct 20, 2020 15.27 15.43 14.80 15.26 763,249 +0.15(+0.99%)
Oct 19, 2020 14.93 15.46 14.83 15.11 525,293 +0.34(+2.30%)
Oct 16, 2020 14.82 15.07 14.42 14.77 1,468,700 -0.17(-1.14%)
Oct 15, 2020 14.69 15.18 14.51 14.94 870,216 +0.11(+0.74%)
Oct 14, 2020 14.34 14.98 14.20 14.83 585,809 +0.51(+3.56%)
Oct 13, 2020 14.54 14.74 14.12 14.32 603,241 -0.48(-3.24%)
Oct 12, 2020 14.82 14.89 14.44 14.80 252,550 +0.13(+0.89%)
Oct 09, 2020 15.01 15.19 14.27 14.67 1,604,200 -0.20(-1.34%)
Oct 08, 2020 14.58 14.93 14.36 14.87 582,070 +0.40(+2.76%)
Oct 07, 2020 14.64 14.70 14.19 14.47 494,655 -0.19(-1.30%)
Oct 06, 2020 15.23 15.30 14.54 14.66 665,781 -0.38(-2.53%)
Oct 05, 2020 14.70 15.05 14.55 15.04 543,118 +0.42(+2.87%)
Oct 02, 2020 14.81 15.10 14.33 14.62 579,500 -0.47(-3.11%)
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.