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, 2016 6.581 6.646 6.499 6.591 1,928,587 +0.08(+1.27%)
Sep 29, 2016 6.637 6.655 6.406 6.508 2,303,974 -0.10(-1.53%)
Sep 28, 2016 6.397 6.637 6.287 6.609 4,196,747 +0.26(+4.06%)
Sep 27, 2016 6.342 6.439 6.323 6.351 1,923,615 -0.01(-0.14%)
Sep 26, 2016 6.351 6.397 6.305 6.360 2,609,254 +0.01(+0.15%)
Sep 23, 2016 6.351 6.466 6.268 6.351 5,156,775 -0.04(-0.58%)
Sep 22, 2016 6.342 6.397 6.268 6.388 4,523,411 +0.17(+2.67%)
Sep 21, 2016 6.222 6.259 6.176 6.222 5,052,047 +0.06(+1.05%)
Sep 20, 2016 6.250 6.333 6.148 6.157 4,621,575 -0.06(-0.89%)
Sep 19, 2016 6.194 6.268 6.148 6.213 1,842,733 +0.05(+0.75%)
Sep 16, 2016 6.204 6.222 6.111 6.167 1,209,074 -0.11(-1.76%)
Sep 15, 2016 6.250 6.397 6.194 6.277 928,407 +0.09(+1.49%)
Sep 14, 2016 6.222 6.346 6.093 6.185 1,053,595 -0.06(-0.89%)
Sep 13, 2016 6.360 6.508 6.231 6.240 1,635,238 -0.21(-3.29%)
Sep 12, 2016 6.480 6.508 6.296 6.452 1,189,324 -0.06(-0.85%)
Sep 09, 2016 6.766 6.784 6.443 6.508 1,542,937 -0.37(-5.36%)
Sep 08, 2016 6.840 6.913 6.747 6.876 1,602,466 +0.07(+1.08%)
Sep 07, 2016 6.775 6.872 6.692 6.803 896,173 +0.07(+1.10%)
Sep 06, 2016 6.784 6.812 6.618 6.729 1,324,694 +0.02(+0.27%)
Sep 02, 2016 6.683 6.711 6.711 6.711 1,448,507 +0.10(+1.53%)
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.