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 (%)
Mar 29, 2018 9.666 9.666 9.666 0 +0.19(+1.96%)
Mar 28, 2018 9.712 9.721 9.414 9.479 1,269,704 -0.27(-2.77%)
Mar 27, 2018 10.09 10.09 9.712 9.749 759,162 -0.39(-3.85%)
Mar 26, 2018 10.19 10.28 9.949 10.14 777,559 +0.13(+1.30%)
Mar 23, 2018 10.23 10.31 10.00 10.01 686,934 -0.20(-1.91%)
Mar 22, 2018 10.33 10.44 10.20 10.21 1,344,134 -0.22(-2.14%)
Mar 21, 2018 10.21 10.45 10.09 10.43 1,158,064 +0.26(+2.56%)
Mar 20, 2018 10.15 10.23 10.02 10.17 808,960 +0.04(+0.37%)
Mar 19, 2018 10.04 10.14 9.954 10.13 921,753 -0.01(-0.09%)
Mar 16, 2018 10.11 10.23 9.935 10.14 1,530,971 +0.09(+0.93%)
Mar 15, 2018 10.37 10.39 9.982 10.05 1,405,073 -0.38(-3.66%)
Mar 14, 2018 10.57 10.57 10.40 10.43 749,446 -0.07(-0.71%)
Mar 13, 2018 10.63 10.65 10.43 10.50 933,403 -0.10(-0.97%)
Mar 12, 2018 10.79 10.81 10.48 10.61 1,038,248 -0.22(-2.06%)
Mar 09, 2018 10.87 10.87 10.64 10.83 1,067,567 +0.08(+0.78%)
Mar 08, 2018 10.74 10.77 10.54 10.74 844,956 +0.03(+0.26%)
Mar 07, 2018 10.58 10.72 1,150,860 -0.22(-2.04%)
Mar 06, 2018 10.81 11.05 10.75 10.94 1,317,329 +0.24(+2.26%)
Mar 05, 2018 10.75 10.90 10.59 10.70 1,008,991 -0.05(-0.43%)
Mar 02, 2018 10.53 10.85 10.35 10.74 1,329,781 +0.13(+1.23%)
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.