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, 2011 9.666 9.699 9.533 9.682 1,613,423 +0.12(+1.30%)
Aug 30, 2011 9.583 9.699 9.550 9.558 1,845,518 +0.09(+0.96%)
Aug 29, 2011 9.309 9.475 9.184 9.467 1,012,806 +0.35(+3.83%)
Aug 26, 2011 8.794 9.159 8.703 9.118 916,854 +0.23(+2.62%)
Aug 25, 2011 9.159 9.200 8.806 8.885 709,213 -0.22(-2.46%)
Aug 24, 2011 9.118 9.242 8.952 9.109 859,952 +0.01(+0.09%)
Aug 23, 2011 8.902 9.201 8.727 9.101 960,047 +0.25(+2.81%)
Aug 22, 2011 9.143 9.168 8.776 8.852 1,055,717 -0.01(-0.09%)
Aug 19, 2011 9.018 9.338 8.844 8.860 1,487,112 -0.36(-3.87%)
Aug 18, 2011 9.309 9.309 8.985 9.217 1,638,412 -0.45(-4.63%)
Aug 17, 2011 9.300 9.673 9.300 9.665 3,799,897 +0.42(+4.56%)
Aug 16, 2011 9.162 9.381 9.024 9.243 2,172,667 -0.08(-0.87%)
Aug 15, 2011 8.757 9.341 8.757 9.324 2,649,222 +0.71(+8.29%)
Aug 12, 2011 8.522 8.749 8.432 8.611 1,349,000 +0.09(+1.05%)
Aug 11, 2011 8.157 8.619 8.100 8.522 1,203,577 +0.41(+5.10%)
Aug 10, 2011 8.019 8.327 7.873 8.108 2,155,784 -0.10(-1.19%)
Aug 09, 2011 8.473 8.205 7.686 8.205 2,444,469 +0.55(+7.20%)
Aug 08, 2011 8.473 8.473 7.622 7.654 2,544,809 -1.18(-13.39%)
Aug 05, 2011 8.797 8.878 8.149 8.838 3,422,652 +0.12(+1.40%)
Aug 04, 2011 9.235 9.243 8.677 8.716 1,518,624 -0.72(-7.65%)
Aug 03, 2011 9.341 9.543 9.235 9.438 1,388,596 -0.04(-0.43%)
Aug 02, 2011 9.787 9.851 9.470 9.478 1,277,933 -0.41(-4.18%)
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.