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 29, 2020 12.14 12.17 11.66 11.99 900,965 -0.25(-2.07%)
May 28, 2020 12.99 13.04 11.75 12.25 1,989,884 -0.56(-4.40%)
May 27, 2020 11.71 12.86 11.62 12.81 1,423,816 +1.02(+8.68%)
May 26, 2020 12.15 12.43 11.61 11.79 1,080,606 +0.23(+2.03%)
May 22, 2020 11.79 11.85 11.49 11.55 538,724 -0.22(-1.83%)
May 21, 2020 10.88 11.79 10.82 11.77 1,726,304 +0.98(+9.04%)
May 20, 2020 10.61 11.05 10.61 10.79 1,783,932 -0.21(-1.88%)
May 19, 2020 10.74 11.14 10.45 11.00 1,350,543 +0.38(+3.53%)
May 18, 2020 10.48 10.80 10.32 10.62 1,864,984 +0.56(+5.60%)
May 15, 2020 10.37 10.53 9.958 10.06 680,253 -0.32(-3.07%)
May 14, 2020 9.684 10.47 9.421 10.38 1,375,294 +0.42(+4.24%)
May 13, 2020 10.29 10.45 9.712 9.956 1,490,930 -0.30(-2.93%)
May 12, 2020 10.77 10.81 10.24 10.26 1,063,257 -0.51(-4.71%)
May 11, 2020 11.00 11.13 10.73 10.76 382,957 -0.37(-3.29%)
May 08, 2020 10.87 11.28 10.82 11.13 788,318 +0.45(+4.22%)
May 07, 2020 11.01 11.18 10.57 10.68 1,141,283 -0.35(-3.15%)
May 06, 2020 11.34 11.49 11.02 11.03 491,593 -0.28(-2.49%)
May 05, 2020 11.93 12.14 11.27 11.31 643,740 -0.33(-2.82%)
May 04, 2020 11.42 12.02 11.27 11.64 496,773 -0.04(-0.32%)
May 01, 2020 12.12 12.19 11.48 11.67 490,447 -0.84(-6.75%)
Apr 30, 2020 13.03 13.03 12.37 12.52 1,100,531 -0.66(-4.99%)
Apr 29, 2020 12.73 13.27 12.57 13.17 891,516 +0.79(+6.36%)
Apr 28, 2020 12.10 12.52 11.81 12.39 605,071 +0.53(+4.43%)
Apr 27, 2020 11.25 12.03 11.10 11.86 2,008,386 +0.78(+7.03%)
Apr 24, 2020 12.28 12.43 11.00 11.08 862,705 -1.31(-10.60%)
Apr 23, 2020 12.59 12.75 12.07 12.40 1,150,686 +0.00(+0.00%)
Apr 22, 2020 11.92 12.54 11.63 12.40 1,889,253 +0.95(+8.28%)
Apr 21, 2020 11.17 11.61 11.03 11.45 1,065,648 -0.21(-1.77%)
Apr 20, 2020 10.80 11.85 10.57 11.65 3,749,706 +0.55(+4.99%)
Apr 17, 2020 11.74 11.81 10.91 11.10 1,069,136 -0.25(-2.23%)
Apr 16, 2020 11.79 11.92 10.87 11.35 1,225,152 -0.31(-2.65%)
Apr 15, 2020 11.17 11.81 10.86 11.66 1,573,569 +0.09(+0.81%)
Apr 14, 2020 11.35 11.90 11.22 11.57 967,334 +0.36(+3.18%)
Apr 13, 2020 10.84 11.42 10.49 11.21 1,060,866 +0.45(+4.18%)
Apr 09, 2020 11.64 11.86 10.63 10.76 1,143,737 -0.51(-4.50%)
Apr 08, 2020 10.88 11.31 10.36 11.27 1,085,322 +0.54(+5.07%)
Apr 07, 2020 11.81 12.33 10.33 10.73 1,082,606 -0.50(-4.43%)
Apr 06, 2020 10.75 11.57 10.63 11.22 835,618 +0.85(+8.24%)
Apr 03, 2020 10.76 10.89 9.956 10.37 854,179 -0.37(-3.41%)
Apr 02, 2020 10.96 11.42 10.25 10.73 783,673 +0.08(+0.70%)
Apr 01, 2020 10.99 11.12 10.43 10.66 1,517,622 -0.88(-7.64%)
Mar 31, 2020 11.36 11.68 11.01 11.54 1,517,401 +0.28(+2.50%)
Mar 30, 2020 11.53 11.57 10.73 11.26 922,562 -0.26(-2.28%)
Mar 27, 2020 12.47 12.63 11.34 11.52 677,802 -1.78(-13.40%)
Mar 26, 2020 12.54 13.40 11.73 13.31 1,193,953 +0.91(+7.34%)
Mar 25, 2020 11.75 13.14 11.28 12.40 1,234,822 +0.60(+5.09%)
Mar 24, 2020 11.76 12.15 11.44 11.79 891,387 +1.07(+9.97%)
Mar 23, 2020 11.18 11.26 9.740 10.73 1,898,383 -0.69(-6.08%)
Mar 20, 2020 10.76 11.70 10.57 11.42 1,790,420 +1.03(+9.94%)
Mar 19, 2020 8.839 11.12 8.032 10.39 1,815,196 +1.36(+15.07%)
Mar 18, 2020 9.599 9.740 8.135 9.027 1,981,128 -1.48(-14.11%)
Mar 17, 2020 10.64 11.07 9.552 10.51 1,822,136 +0.19(+1.82%)
Mar 16, 2020 11.63 11.67 10.26 10.32 2,029,104 -3.19(-23.61%)
Mar 13, 2020 12.12 13.51 11.22 13.51 2,808,402 +2.64(+24.25%)
Mar 12, 2020 12.07 12.37 10.59 10.88 1,463,460 -2.97(-21.42%)
Mar 11, 2020 14.51 14.90 13.41 13.84 2,598,468 -1.29(-8.50%)
Mar 10, 2020 14.30 15.14 13.76 15.13 2,744,335 +1.28(+9.21%)
Mar 09, 2020 14.63 14.63 11.28 13.85 2,827,098 -1.96(-12.40%)
Mar 06, 2020 15.90 15.91 15.35 15.81 1,362,424 -0.77(-4.64%)
Mar 05, 2020 17.13 17.19 16.50 16.58 1,340,937 -1.11(-6.26%)
Mar 04, 2020 18.26 18.29 17.37 17.69 1,296,499 -0.17(-0.95%)
Mar 03, 2020 18.34 18.79 17.61 17.86 1,012,314 -0.56(-3.06%)
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.