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, 2018 7.816 7.844 7.563 7.582 1,124,460 -0.38(-4.83%)
Jul 30, 2018 7.788 7.976 7.788 7.966 651,010 +0.21(+2.66%)
Jul 27, 2018 7.929 7.966 7.704 7.760 963,630 -0.15(-1.90%)
Jul 26, 2018 8.023 8.041 7.854 7.910 602,217 -0.08(-1.06%)
Jul 25, 2018 7.835 8.013 7.788 7.995 851,762 +0.17(+2.16%)
Jul 24, 2018 7.704 7.901 7.619 7.826 993,348 +0.22(+2.84%)
Jul 23, 2018 7.760 7.807 7.300 7.610 1,173,920 -0.20(-2.52%)
Jul 20, 2018 7.835 7.999 7.741 7.807 963,771 +0.10(+1.34%)
Jul 19, 2018 7.638 7.722 7.535 7.704 831,129 +0.01(+0.12%)
Jul 18, 2018 7.732 7.798 7.569 7.694 700,267 -0.06(-0.73%)
Jul 17, 2018 7.507 7.769 7.422 7.751 1,341,177 +0.26(+3.51%)
Jul 16, 2018 7.694 7.751 7.422 7.488 634,591 -0.22(-2.80%)
Jul 13, 2018 7.544 7.760 7.516 7.704 1,039,966 +0.13(+1.73%)
Jul 12, 2018 7.469 7.619 7.338 7.572 1,200,051 +0.16(+2.15%)
Jul 11, 2018 7.206 7.478 7.150 7.413 1,205,552 +0.14(+1.94%)
Jul 10, 2018 7.338 7.356 7.113 7.272 1,766,771 -0.08(-1.02%)
Jul 09, 2018 7.253 7.403 7.253 7.347 547,942 +0.14(+1.95%)
Jul 06, 2018 6.991 7.300 6.972 7.206 811,352 +0.17(+2.40%)
Jul 05, 2018 7.131 7.244 6.967 7.037 912,296 -0.19(-2.60%)
Jul 03, 2018 7.225 7.225 7.225 0 +0.09(+1.32%)
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.