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 29, 2011 12.11 12.38 11.94 12.33 1,115,914 +0.05(+0.41%)
Jul 28, 2011 12.35 12.40 12.18 12.28 679,859 -0.06(-0.49%)
Jul 27, 2011 12.62 12.69 12.19 12.34 1,878,222 -0.33(-2.60%)
Jul 26, 2011 12.76 12.83 12.60 12.67 614,767 -0.11(-0.86%)
Jul 25, 2011 12.73 12.88 12.54 12.78 850,422 -0.03(-0.23%)
Jul 22, 2011 12.85 12.87 12.79 12.81 626,808 -0.01(-0.08%)
Jul 21, 2011 12.34 12.86 12.27 12.82 1,198,271 +0.53(+4.31%)
Jul 20, 2011 12.22 12.29 12.07 12.29 756,652 +0.06(+0.49%)
Jul 19, 2011 12.31 12.41 12.12 12.23 576,280 -0.01(-0.08%)
Jul 18, 2011 12.33 12.45 12.09 12.24 932,529 -0.20(-1.61%)
Jul 15, 2011 12.34 12.44 12.26 12.44 749,357 +0.19(+1.55%)
Jul 14, 2011 12.38 12.43 12.17 12.25 1,128,495 -0.07(-0.57%)
Jul 13, 2011 12.10 12.36 12.10 12.32 1,132,902 +0.23(+1.90%)
Jul 12, 2011 11.93 12.17 11.87 12.09 1,693,518 +0.11(+0.92%)
Jul 11, 2011 12.10 12.19 11.91 11.98 955,204 -0.24(-1.96%)
Jul 08, 2011 12.00 12.29 11.79 12.22 1,452,980 +0.09(+0.74%)
Jul 07, 2011 12.19 12.29 12.11 12.13 765,996 +0.00(+0.00%)
Jul 06, 2011 12.32 12.38 12.10 12.13 621,479 -0.26(-2.10%)
Jul 05, 2011 12.33 12.56 12.25 12.39 794,628 +0.00(+0.00%)
Jul 01, 2011 12.10 12.50 11.98 12.39 1,365,190 +0.10(+0.81%)
Jun 30, 2011 12.32 12.43 12.22 12.29 1,067,064 +0.06(+0.49%)
Jun 29, 2011 12.10 12.30 12.06 12.23 1,233,861 +0.15(+1.24%)
Jun 28, 2011 11.70 12.10 11.54 12.08 1,459,492 +0.39(+3.34%)
Jun 27, 2011 11.90 11.90 11.57 11.69 1,713,389 -0.16(-1.35%)
Jun 24, 2011 12.30 12.37 11.77 11.85 1,354,174 -0.42(-3.42%)
Jun 23, 2011 12.08 12.31 11.81 12.27 801,798 -0.03(-0.24%)
Jun 22, 2011 12.37 12.47 12.28 12.30 730,034 -0.15(-1.20%)
Jun 21, 2011 12.39 12.50 12.27 12.45 813,564 +0.17(+1.38%)
Jun 20, 2011 12.30 12.33 12.22 12.28 1,305,817 -0.30(-2.38%)
Jun 17, 2011 12.20 12.59 11.91 12.58 2,110,045 +0.46(+3.80%)
Jun 16, 2011 12.22 12.32 12.06 12.12 1,933,475 -0.19(-1.54%)
Jun 15, 2011 12.22 12.46 12.21 12.31 1,749,407 -0.01(-0.08%)
Jun 14, 2011 12.15 12.38 12.13 12.32 1,113,951 +0.23(+1.90%)
Jun 13, 2011 11.86 12.27 11.81 12.09 1,299,406 +0.24(+2.03%)
Jun 10, 2011 12.31 12.31 11.81 11.85 1,650,630 -0.41(-3.34%)
Jun 09, 2011 12.26 12.40 12.13 12.26 1,191,311 +0.01(+0.08%)
Jun 08, 2011 12.22 12.44 12.18 12.25 1,629,623 -0.04(-0.33%)
Jun 07, 2011 12.08 12.42 12.02 12.29 1,438,500 +0.29(+2.42%)
Jun 06, 2011 12.15 12.20 11.90 12.00 1,230,074 -0.15(-1.23%)
Jun 03, 2011 12.08 12.28 12.06 12.15 1,169,321 +1.08(+9.76%)
May 24, 2011 10.90 11.12 10.83 11.07 1,186,010 +0.21(+1.93%)
May 23, 2011 10.76 10.86 10.68 10.86 647,835 -0.12(-1.09%)
May 20, 2011 10.74 11.15 10.62 10.98 1,862,264 +0.15(+1.39%)
May 19, 2011 11.00 11.04 10.74 10.83 1,061,480 -0.10(-0.91%)
May 18, 2011 10.97 11.02 10.82 10.93 1,174,110 -0.02(-0.18%)
May 17, 2011 10.90 11.05 10.84 10.95 1,302,768 -0.08(-0.73%)
May 16, 2011 11.00 11.19 10.91 11.03 2,209,619 +0.00(+0.00%)
May 13, 2011 11.25 11.25 10.88 11.03 1,238,346 -0.22(-1.96%)
May 12, 2011 11.30 11.49 11.02 11.25 1,282,976 -0.24(-2.09%)
May 11, 2011 11.62 11.65 11.35 11.49 885,164 -0.23(-1.96%)
May 10, 2011 11.89 11.91 11.65 11.72 1,472,495 +0.28(+2.45%)
May 09, 2011 11.64 11.75 11.27 11.44 1,245,483 -0.09(-0.78%)
May 06, 2011 11.55 11.77 11.47 11.53 847,430 +0.22(+1.95%)
May 05, 2011 11.53 11.59 11.25 11.31 1,663,084 -0.34(-2.92%)
May 04, 2011 11.81 11.86 11.51 11.65 1,846,382 -0.18(-1.52%)
May 03, 2011 12.32 12.34 11.76 11.83 2,337,059 -0.55(-4.44%)
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.