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 (%)
Mar 30, 2012 14.91 14.96 14.51 14.85 642,021 -0.03(-0.20%)
Mar 29, 2012 14.75 14.93 14.50 14.88 1,293,841 +0.01(+0.07%)
Mar 28, 2012 15.10 15.10 14.69 14.87 638,510 -0.23(-1.52%)
Mar 27, 2012 15.06 15.29 15.03 15.10 733,833 -0.01(-0.07%)
Mar 26, 2012 14.97 15.11 14.86 15.11 509,250 +0.33(+2.23%)
Mar 23, 2012 14.70 14.83 14.65 14.78 380,501 +0.04(+0.27%)
Mar 22, 2012 14.56 14.99 14.56 14.74 1,239,923 -0.15(-1.01%)
Mar 21, 2012 14.71 14.96 14.55 14.89 748,063 +0.24(+1.64%)
Mar 20, 2012 14.66 14.69 14.49 14.65 906,666 -0.14(-0.95%)
Mar 19, 2012 14.82 15.09 14.74 14.79 866,839 -0.10(-0.67%)
Mar 16, 2012 14.91 15.11 14.86 14.89 1,797,286 -0.03(-0.20%)
Mar 15, 2012 14.57 14.99 14.52 14.92 1,256,435 +0.39(+2.68%)
Mar 14, 2012 14.49 14.58 14.33 14.53 917,635 -0.03(-0.21%)
Mar 13, 2012 14.14 14.65 14.07 14.56 1,694,402 +0.46(+3.26%)
Mar 12, 2012 14.20 14.25 13.95 14.10 597,903 -0.14(-0.98%)
Mar 09, 2012 14.20 14.43 14.09 14.24 999,316 +0.01(+0.07%)
Mar 08, 2012 14.41 14.64 14.23 14.23 1,131,497 -0.14(-0.97%)
Mar 07, 2012 14.04 14.43 13.89 14.37 1,694,582 +0.32(+2.28%)
Mar 06, 2012 14.44 14.44 13.97 14.05 1,326,231 -0.56(-3.83%)
Mar 05, 2012 14.71 14.71 14.44 14.61 980,302 -0.14(-0.95%)
Mar 02, 2012 14.68 14.84 14.67 14.75 1,029,919 +0.04(+0.27%)
Mar 01, 2012 14.49 14.84 14.38 14.71 1,291,066 -0.16(-1.08%)
Feb 29, 2012 14.80 15.07 14.65 14.87 2,421,721 +0.07(+0.47%)
Feb 28, 2012 14.74 14.85 14.53 14.80 1,074,665 +0.02(+0.14%)
Feb 27, 2012 14.55 14.85 14.32 14.78 1,577,348 +0.16(+1.09%)
Feb 24, 2012 14.06 14.68 14.02 14.62 2,505,436 +0.65(+4.65%)
Feb 23, 2012 13.55 14.10 13.43 13.97 3,080,537 +0.51(+3.79%)
Feb 22, 2012 14.26 14.38 13.46 13.46 3,151,407 -0.92(-6.40%)
Feb 21, 2012 14.47 14.50 14.28 14.38 471,422 +0.00(+0.00%)
Feb 17, 2012 14.37 14.48 14.32 14.38 775,361 +0.03(+0.21%)
Feb 16, 2012 14.17 14.42 14.07 14.35 720,713 +0.16(+1.13%)
Feb 15, 2012 14.30 14.41 14.08 14.19 1,035,533 +0.06(+0.42%)
Feb 14, 2012 14.05 14.27 14.04 14.13 684,671 +0.00(+0.00%)
Feb 13, 2012 14.11 14.15 14.01 14.13 554,763 +0.14(+1.00%)
Feb 10, 2012 13.79 14.05 13.71 13.99 643,959 -0.01(-0.07%)
Feb 09, 2012 14.12 14.13 13.96 14.00 710,184 -0.04(-0.28%)
Feb 08, 2012 13.95 14.14 13.87 14.04 856,083 +0.17(+1.23%)
Feb 07, 2012 13.61 13.97 13.50 13.87 722,857 +0.23(+1.69%)
Feb 06, 2012 13.56 13.73 13.53 13.64 954,116 -0.07(-0.51%)
Feb 03, 2012 14.07 14.08 13.68 13.71 1,289,451 -0.28(-2.00%)
Feb 02, 2012 13.48 14.20 13.47 13.99 2,738,303 +0.56(+4.17%)
Feb 01, 2012 13.50 13.70 13.25 13.43 1,848,315 +0.59(+4.60%)
Jan 31, 2012 13.06 13.11 12.83 12.84 860,654 -0.18(-1.38%)
Jan 30, 2012 12.85 13.09 12.73 13.02 717,728 -0.18(-1.36%)
Jan 27, 2012 12.86 13.26 12.76 13.20 1,123,350 +0.28(+2.17%)
Jan 26, 2012 12.89 13.12 12.81 12.92 1,043,589 +0.05(+0.39%)
Jan 25, 2012 12.60 12.90 12.53 12.87 543,264 +0.19(+1.50%)
Jan 24, 2012 12.63 12.74 12.50 12.68 494,575 -0.03(-0.24%)
Jan 23, 2012 12.53 12.79 12.39 12.71 790,624 +0.17(+1.36%)
Jan 20, 2012 12.36 12.56 12.35 12.54 1,082,444 +0.14(+1.13%)
Jan 19, 2012 12.25 12.49 12.19 12.40 678,268 +0.21(+1.72%)
Jan 18, 2012 11.78 12.22 11.78 12.19 981,596 +0.42(+3.57%)
Jan 17, 2012 11.85 12.00 11.72 11.77 1,401,949 -0.02(-0.17%)
Jan 13, 2012 11.77 11.81 11.70 11.79 1,142,378 +0.04(+0.34%)
Jan 12, 2012 11.72 11.80 11.68 11.75 907,889 +0.00(+0.00%)
Jan 11, 2012 11.56 11.79 11.43 11.75 533,634 +0.05(+0.43%)
Jan 10, 2012 11.52 11.73 11.51 11.70 728,619 +0.32(+2.81%)
Jan 09, 2012 11.40 11.47 11.26 11.38 406,747 +0.07(+0.62%)
Jan 06, 2012 11.35 11.49 11.25 11.31 619,960 +0.00(+0.00%)
Jan 05, 2012 11.26 11.40 11.19 11.31 490,105 +0.03(+0.27%)
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.