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 (%)
Aug 31, 2010 8.554 8.700 8.489 8.570 3,329 +0.00(+0.00%)
Aug 30, 2010 8.708 8.781 8.538 8.570 877,535 -0.15(-1.67%)
Aug 27, 2010 8.635 8.757 8.554 8.716 1,234,435 +0.20(+2.38%)
Aug 26, 2010 8.684 8.773 8.514 8.514 1,010,713 -0.08(-0.94%)
Aug 25, 2010 8.132 8.635 8.132 8.595 1,928,857 +0.39(+4.74%)
Aug 24, 2010 8.092 8.262 7.930 8.205 988,629 +0.03(+0.40%)
Aug 23, 2010 8.189 8.335 8.116 8.173 975,054 +0.13(+1.61%)
Aug 20, 2010 8.076 8.149 8.035 8.043 1,691,371 -0.15(-1.78%)
Aug 19, 2010 8.287 8.392 8.059 8.189 1,488,380 -0.16(-1.94%)
Aug 18, 2010 8.578 8.578 8.262 8.351 1,053,885 -0.12(-1.43%)
Aug 17, 2010 8.283 8.584 8.228 8.473 779,171 +0.31(+3.78%)
Aug 16, 2010 7.998 8.251 7.929 8.164 819,242 +0.06(+0.68%)
Aug 13, 2010 8.109 8.497 8.093 8.109 1,925,847 -0.40(-4.65%)
Aug 12, 2010 8.410 8.647 8.346 8.505 737,686 -0.04(-0.46%)
Aug 11, 2010 8.686 8.742 8.307 8.544 1,683,568 -0.36(-4.09%)
Aug 10, 2010 8.868 9.003 8.793 8.908 976,165 -0.09(-1.05%)
Aug 09, 2010 8.995 9.098 8.905 9.003 1,004,309 +0.10(+1.16%)
Aug 06, 2010 8.900 9.098 8.766 8.900 958,667 -0.02(-0.27%)
Aug 05, 2010 8.758 8.948 8.742 8.924 979,112 +0.13(+1.53%)
Aug 04, 2010 8.853 8.987 8.674 8.789 984,711 -0.06(-0.63%)
Aug 03, 2010 9.177 9.177 8.813 8.845 913,800 -0.30(-3.29%)
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.