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 (%)
Jun 30, 2016 5.992 6.038 5.835 6.001 1,150,776 +0.01(+0.15%)
Jun 29, 2016 5.789 6.047 5.777 5.992 1,901,335 +0.29(+5.01%)
Jun 28, 2016 5.438 5.770 5.438 5.706 973,612 +0.37(+6.91%)
Jun 27, 2016 5.512 5.531 5.268 5.337 1,007,794 -0.19(-3.50%)
Jun 24, 2016 5.687 5.697 5.504 5.531 1,361,339 -0.41(-6.98%)
Jun 23, 2016 5.862 5.955 5.568 5.945 1,835,708 +0.20(+3.53%)
Jun 22, 2016 5.789 5.982 5.715 5.743 1,096,047 +0.00(+0.00%)
Jun 21, 2016 5.909 5.909 5.614 5.743 1,940,824 -0.11(-1.89%)
Jun 20, 2016 5.826 5.978 5.770 5.853 1,756,130 +0.15(+2.58%)
Jun 17, 2016 5.531 5.706 5.512 5.706 2,656,134 +0.25(+4.56%)
Jun 16, 2016 5.365 5.512 5.300 5.457 1,389,326 +0.02(+0.34%)
Jun 15, 2016 5.291 5.494 5.245 5.438 1,167,829 +0.19(+3.69%)
Jun 14, 2016 5.291 5.402 5.199 5.245 889,583 -0.09(-1.73%)
Jun 13, 2016 5.411 5.438 5.328 5.337 810,503 -0.22(-3.98%)
Jun 10, 2016 5.494 5.600 5.429 5.558 1,122,549 -0.04(-0.66%)
Jun 09, 2016 5.789 5.816 5.521 5.595 2,245,910 -0.23(-3.96%)
Jun 08, 2016 5.853 6.001 5.807 5.826 1,598,677 +0.09(+1.61%)
Jun 07, 2016 5.531 5.798 5.466 5.733 2,161,524 +0.20(+3.67%)
Jun 06, 2016 5.402 5.706 5.402 5.531 3,387,093 +0.17(+3.09%)
Jun 03, 2016 5.070 5.383 5.061 5.365 3,025,921 +0.40(+7.98%)
Jun 02, 2016 5.042 5.042 4.913 4.968 1,429,475 -0.08(-1.64%)
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.