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, 2009 4.272 4.375 3.995 4.098 3,244,823 -0.15(-3.54%)
Jun 29, 2009 4.494 4.652 3.995 4.248 7,833,539 -0.24(-5.29%)
Jun 26, 2009 4.984 5.004 4.446 4.486 2,940,596 -0.45(-9.13%)
Jun 25, 2009 4.747 5.006 4.747 4.937 1,493,971 +0.26(+5.58%)
Jun 24, 2009 4.486 4.873 4.470 4.676 1,588,880 +0.29(+6.68%)
Jun 23, 2009 4.232 4.462 4.232 4.383 1,455,409 +0.12(+2.78%)
Jun 22, 2009 4.391 4.525 4.264 4.264 932,820 -0.21(-4.77%)
Jun 19, 2009 4.335 4.644 4.312 4.478 1,277,681 +0.24(+5.60%)
Jun 18, 2009 4.414 4.462 4.185 4.240 1,181,242 -0.17(-3.94%)
Jun 17, 2009 4.731 4.731 4.296 4.414 911,247 -0.21(-4.45%)
Jun 16, 2009 4.992 4.992 4.573 4.620 1,503,037 -0.31(-6.26%)
Jun 15, 2009 5.261 5.261 4.873 4.929 908,735 -0.35(-6.60%)
Jun 12, 2009 5.008 5.395 4.873 5.277 2,249,681 +0.26(+5.21%)
Jun 11, 2009 4.636 5.063 4.618 5.016 2,291,483 +0.44(+9.69%)
Jun 10, 2009 4.509 4.731 4.478 4.573 2,151,279 +0.08(+1.76%)
Jun 09, 2009 4.288 4.565 4.193 4.494 1,291,580 +0.26(+6.17%)
Jun 08, 2009 4.217 4.280 4.153 4.232 569,676 -0.04(-0.93%)
Jun 05, 2009 4.359 4.525 4.090 4.272 793,292 -0.05(-1.10%)
Jun 04, 2009 4.209 4.375 4.074 4.320 1,388,857 +0.15(+3.61%)
Jun 03, 2009 4.778 4.778 4.082 4.169 3,050,458 -0.64(-13.32%)
Jun 02, 2009 4.454 4.842 4.391 4.810 2,697,128 +0.39(+8.74%)
Jun 01, 2009 4.248 4.462 4.161 4.423 1,717,873 +0.38(+9.42%)
May 29, 2009 4.153 4.288 3.932 4.043 1,598,398 -0.09(-2.29%)
May 28, 2009 4.335 4.533 3.932 4.138 1,734,977 -0.20(-4.56%)
May 27, 2009 4.169 4.509 4.114 4.335 3,581,887 +0.28(+6.82%)
May 26, 2009 3.710 4.185 3.600 4.058 2,417,511 +0.39(+10.56%)
May 22, 2009 3.639 3.718 3.544 3.671 490,761 +0.11(+3.11%)
May 21, 2009 3.726 3.766 3.449 3.560 1,139,550 -0.25(-6.44%)
May 20, 2009 3.710 3.853 3.568 3.805 1,839,249 +0.23(+6.42%)
May 19, 2009 3.473 3.671 3.457 3.576 1,551,199 +0.15(+4.39%)
May 18, 2009 3.252 3.481 3.228 3.426 1,260,733 +0.16(+4.84%)
May 15, 2009 3.172 3.323 3.141 3.267 823,605 +0.02(+0.73%)
May 14, 2009 3.236 3.299 3.046 3.244 1,669,563 +0.08(+2.50%)
May 13, 2009 3.489 3.520 3.054 3.164 1,875,610 -0.30(-8.68%)
May 12, 2009 3.766 4.027 3.402 3.465 2,923,659 -0.08(-2.23%)
May 11, 2009 3.544 3.718 3.441 3.544 3,162,196 -0.02(-0.44%)
May 08, 2009 3.647 3.782 3.497 3.560 2,020,274 -0.09(-2.39%)
May 07, 2009 3.742 3.782 3.410 3.647 3,773,072 +0.09(+2.67%)
May 06, 2009 3.164 3.758 3.117 3.552 4,725,702 +0.47(+15.42%)
May 05, 2009 3.101 3.228 2.927 3.077 1,134,602 -0.08(-2.51%)
May 04, 2009 3.046 3.157 3.038 3.157 1,186,489 +0.18(+6.12%)
May 01, 2009 2.816 3.038 2.800 2.975 1,241,995 +0.19(+6.82%)
Apr 30, 2009 2.801 2.927 2.698 2.785 1,403,449 +0.06(+2.03%)
Apr 29, 2009 2.777 2.880 2.702 2.729 3,452,521 +0.03(+1.17%)
Apr 28, 2009 2.579 2.785 2.563 2.698 2,306,748 +0.07(+2.71%)
Apr 27, 2009 2.579 2.642 2.571 2.627 1,385,472 -0.01(-0.30%)
Apr 24, 2009 2.714 2.721 2.563 2.634 1,177,666 +0.03(+1.22%)
Apr 23, 2009 2.729 2.816 2.571 2.603 1,485,644 -0.06(-2.37%)
Apr 22, 2009 2.563 2.761 2.460 2.666 2,302,355 +0.09(+3.69%)
Apr 21, 2009 2.634 2.721 2.460 2.571 1,969,084 -0.10(-3.85%)
Apr 20, 2009 2.753 2.769 2.500 2.674 1,457,271 -0.09(-3.43%)
Apr 17, 2009 3.323 3.323 2.698 2.769 4,054,899 -0.59(-17.65%)
Apr 16, 2009 3.441 3.441 3.228 3.362 1,331,519 +0.01(+0.24%)
Apr 15, 2009 3.536 3.583 3.172 3.354 2,424,883 -0.28(-7.83%)
Apr 14, 2009 3.837 3.837 3.481 3.639 1,109,507 -0.15(-3.97%)
Apr 13, 2009 3.513 3.813 3.390 3.789 3,592,725 +0.27(+7.64%)
Apr 09, 2009 3.259 3.520 3.204 3.520 2,455,564 +0.30(+9.34%)
Apr 08, 2009 3.679 3.782 3.125 3.220 3,887,062 -0.46(-12.47%)
Apr 07, 2009 3.275 4.098 3.204 3.679 8,362,589 +0.41(+12.59%)
Apr 06, 2009 2.777 3.299 2.706 3.267 5,345,047 +0.50(+18.00%)
Apr 03, 2009 2.255 3.085 2.223 2.769 5,934,414 +0.53(+23.67%)
Apr 02, 2009 1.962 2.286 1.930 2.239 2,336,600 +0.34(+17.92%)
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.