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, 2017 5.861 5.991 5.842 5.963 1,038,346 +0.10(+1.75%)
Jun 29, 2017 5.898 5.954 5.805 5.861 1,314,288 -0.02(-0.32%)
Jun 28, 2017 5.917 5.963 5.842 5.879 1,332,991 +0.02(+0.32%)
Jun 27, 2017 5.805 5.879 5.721 5.861 1,786,539 +0.03(+0.48%)
Jun 26, 2017 5.675 5.898 5.665 5.833 1,626,224 +0.23(+4.15%)
Jun 23, 2017 5.451 5.610 5.433 5.600 2,049,846 +0.15(+2.73%)
Jun 22, 2017 5.293 5.489 5.237 5.451 1,478,108 +0.16(+2.99%)
Jun 21, 2017 5.507 5.568 5.284 5.293 1,413,903 -0.19(-3.40%)
Jun 20, 2017 5.712 5.735 5.470 5.479 1,467,631 -0.27(-4.69%)
Jun 19, 2017 5.693 5.814 5.693 5.749 941,126 +0.02(+0.32%)
Jun 16, 2017 5.693 5.730 5.628 5.730 1,264,698 +0.03(+0.49%)
Jun 15, 2017 5.610 5.703 5.544 5.703 2,934,823 +0.03(+0.49%)
Jun 14, 2017 5.749 5.870 5.647 5.675 1,689,196 -0.05(-0.81%)
Jun 13, 2017 5.851 5.851 5.647 5.721 2,964,835 -0.13(-2.23%)
Jun 12, 2017 5.917 5.972 5.805 5.851 1,679,909 -0.09(-1.56%)
Jun 09, 2017 6.075 6.121 5.926 5.944 906,590 -0.12(-1.99%)
Jun 08, 2017 5.982 6.084 5.851 6.065 1,515,708 +0.01(+0.15%)
Jun 07, 2017 6.196 6.261 6.014 6.056 2,489,813 -0.11(-1.81%)
Jun 06, 2017 6.233 6.317 6.149 6.168 1,470,369 -0.09(-1.49%)
Jun 05, 2017 6.437 6.503 6.130 6.261 2,715,740 -0.23(-3.58%)
Jun 02, 2017 6.633 6.651 6.456 6.493 1,741,489 -0.13(-1.97%)
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.