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, 2020 19.26 19.29 18.37 19.09 2,288,409 -0.22(-1.13%)
Jul 30, 2020 17.79 19.52 17.65 19.31 2,024,191 +1.21(+6.68%)
Jul 29, 2020 17.73 18.24 17.66 18.10 946,122 +0.46(+2.63%)
Jul 28, 2020 17.43 17.72 17.18 17.64 842,884 -0.08(-0.43%)
Jul 27, 2020 17.47 17.78 17.40 17.71 1,341,902 +0.40(+2.29%)
Jul 24, 2020 17.47 17.69 17.06 17.31 1,167,007 -0.44(-2.50%)
Jul 23, 2020 17.77 18.16 17.57 17.76 1,517,944 -0.19(-1.05%)
Jul 22, 2020 17.49 18.34 17.25 17.95 1,398,302 +0.56(+3.21%)
Jul 21, 2020 17.62 17.81 17.28 17.39 2,085,859 -0.08(-0.43%)
Jul 20, 2020 16.84 17.64 16.59 17.46 1,219,122 +0.65(+3.88%)
Jul 17, 2020 16.09 16.95 15.98 16.81 1,131,983 +0.78(+4.89%)
Jul 16, 2020 16.10 16.18 15.89 16.03 704,056 -0.22(-1.34%)
Jul 15, 2020 16.49 16.75 16.02 16.25 1,048,635 +0.17(+1.06%)
Jul 14, 2020 15.53 16.11 15.32 16.08 1,696,751 +0.38(+2.41%)
Jul 13, 2020 15.96 16.37 15.62 15.70 1,809,106 -0.26(-1.66%)
Jul 10, 2020 16.10 16.20 15.83 15.96 1,628,455 -0.22(-1.34%)
Jul 09, 2020 16.63 16.77 15.74 16.18 1,882,682 -0.42(-2.51%)
Jul 08, 2020 16.51 16.87 15.86 16.60 2,657,645 +0.27(+1.68%)
Jul 07, 2020 16.60 17.07 16.10 16.32 2,297,985 -0.52(-3.09%)
Jul 06, 2020 15.76 17.82 15.59 16.84 6,380,514 +2.12(+14.38%)
Jul 02, 2020 15.31 15.40 14.61 14.72 1,298,003 -0.40(-2.63%)
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.