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 (%)
Jul 31, 2015 4.200 4.327 4.191 4.263 1,403,081 +0.08(+1.95%)
Jul 30, 2015 4.263 4.345 4.145 4.182 1,442,520 -0.09(-2.12%)
Jul 29, 2015 4.182 4.381 4.163 4.272 1,813,746 +0.09(+2.17%)
Jul 28, 2015 4.163 4.236 4.027 4.182 1,448,273 +0.05(+1.32%)
Jul 27, 2015 3.955 4.200 3.873 4.127 1,276,895 +0.13(+3.17%)
Jul 24, 2015 4.127 4.154 3.946 4.000 2,751,208 -0.17(-4.13%)
Jul 23, 2015 4.290 4.408 4.154 4.172 2,250,667 -0.18(-4.17%)
Jul 22, 2015 4.472 4.472 4.309 4.354 1,261,047 -0.16(-3.61%)
Jul 21, 2015 4.363 4.680 4.336 4.517 1,281,901 +0.11(+2.47%)
Jul 20, 2015 4.526 4.535 4.290 4.408 1,791,955 -0.12(-2.61%)
Jul 17, 2015 4.662 4.789 4.526 4.526 1,402,666 -0.22(-4.59%)
Jul 16, 2015 4.953 4.962 4.699 4.744 1,604,199 -0.15(-2.97%)
Jul 15, 2015 5.179 5.216 4.826 4.889 1,300,617 -0.31(-5.93%)
Jul 14, 2015 5.188 5.361 5.179 5.197 852,782 +0.02(+0.35%)
Jul 13, 2015 5.134 5.225 5.061 5.179 545,863 +0.08(+1.60%)
Jul 10, 2015 5.061 5.134 4.925 5.098 1,114,420 +0.10(+2.00%)
Jul 09, 2015 5.016 5.143 4.980 4.998 2,635,226 +0.09(+1.85%)
Jul 08, 2015 4.943 4.989 4.762 4.907 1,882,959 -0.11(-2.17%)
Jul 07, 2015 5.170 5.170 4.816 5.016 2,470,055 -0.18(-3.49%)
Jul 06, 2015 5.424 5.470 5.170 5.197 1,433,692 -0.35(-6.37%)
Jul 02, 2015 5.542 5.551 5.551 5.551 878,446 +0.04(+0.66%)
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.