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 (%)
May 31, 2019 11.76 12.18 11.76 11.85 873,682 +0.03(+0.24%)
May 30, 2019 11.50 11.84 11.48 11.82 825,409 +0.33(+2.86%)
May 29, 2019 10.98 11.51 10.92 11.49 660,519 +0.51(+4.61%)
May 28, 2019 10.99 11.10 10.81 10.99 442,528 +0.05(+0.43%)
May 24, 2019 11.05 11.15 10.88 10.94 553,431 -0.02(-0.17%)
May 23, 2019 10.78 11.08 10.78 10.96 632,000 +0.02(+0.17%)
May 22, 2019 10.73 11.09 10.69 10.94 761,873 +0.24(+2.28%)
May 21, 2019 10.36 10.74 10.29 10.70 954,557 +0.38(+3.73%)
May 20, 2019 10.24 10.49 10.16 10.31 1,094,474 +0.02(+0.18%)
May 17, 2019 10.53 10.74 10.24 10.29 911,089 -0.38(-3.52%)
May 16, 2019 10.83 11.06 10.67 10.67 800,037 -0.18(-1.64%)
May 15, 2019 10.70 10.90 10.58 10.85 354,164 -0.09(-0.86%)
May 14, 2019 10.69 11.07 10.65 10.94 998,423 +0.27(+2.55%)
May 13, 2019 10.81 10.95 10.50 10.67 450,951 -0.37(-3.32%)
May 10, 2019 11.10 11.22 10.90 11.03 426,823 -0.03(-0.25%)
May 09, 2019 10.96 11.09 10.69 11.06 783,041 -0.03(-0.25%)
May 08, 2019 11.11 11.17 11.03 11.09 1,332,944 +0.09(+0.85%)
May 07, 2019 11.05 11.16 10.95 11.00 554,856 -0.25(-2.25%)
May 06, 2019 11.30 11.53 11.23 11.25 347,633 -0.19(-1.64%)
May 03, 2019 11.34 11.49 11.28 11.44 286,573 +0.17(+1.50%)
May 02, 2019 11.09 11.35 10.95 11.27 469,171 +0.14(+1.26%)
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.