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 (%)
Sep 30, 2009 6.297 6.345 6.131 6.250 1,279,212 +0.05(+0.85%)
Sep 29, 2009 6.242 6.408 6.171 6.197 2,327,219 -0.04(-0.71%)
Sep 28, 2009 6.171 6.274 5.981 6.242 1,654,085 +0.08(+1.28%)
Sep 25, 2009 6.036 6.210 6.036 6.163 747,102 +0.11(+1.83%)
Sep 24, 2009 6.353 6.432 5.941 6.052 1,633,084 -0.26(-4.14%)
Sep 23, 2009 6.487 6.550 6.266 6.313 875,724 -0.20(-3.04%)
Sep 22, 2009 6.361 6.645 6.297 6.511 1,407,582 +0.16(+2.49%)
Sep 21, 2009 6.424 6.424 6.250 6.353 1,167,719 -0.09(-1.47%)
Sep 18, 2009 6.471 6.503 6.377 6.448 1,580,378 +0.09(+1.49%)
Sep 17, 2009 6.495 6.535 6.313 6.353 1,575,291 -0.21(-3.14%)
Sep 16, 2009 6.645 6.677 6.527 6.558 1,406,941 -0.09(-1.43%)
Sep 15, 2009 6.772 6.812 6.606 6.653 770,310 -0.05(-0.71%)
Sep 14, 2009 6.456 6.740 6.416 6.701 1,394,072 +0.06(+0.83%)
Sep 11, 2009 6.637 6.725 6.527 6.645 1,342,099 +0.09(+1.45%)
Sep 10, 2009 6.329 6.606 6.234 6.550 1,282,491 +0.24(+3.76%)
Sep 09, 2009 6.361 6.424 6.202 6.313 1,235,153 -0.10(-1.60%)
Sep 08, 2009 6.361 6.448 6.242 6.416 1,438,925 +0.19(+3.05%)
Sep 04, 2009 6.361 6.361 6.044 6.226 1,289,239 -0.10(-1.62%)
Sep 03, 2009 6.068 6.329 6.036 6.329 1,222,994 +0.28(+4.58%)
Sep 02, 2009 6.139 6.234 5.894 6.052 1,228,547 -0.04(-0.65%)
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.