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 31, 2008 9.612 10.37 9.573 9.747 611,700 +0.21(+2.24%)
Mar 28, 2008 9.501 9.636 9.375 9.533 1,799,096 +0.16(+1.69%)
Mar 27, 2008 10.06 10.16 9.058 9.375 1,308,645 -0.39(-3.97%)
Mar 26, 2008 10.06 10.34 9.549 9.762 767,040 -0.41(-4.04%)
Mar 25, 2008 10.000 10.30 10.000 10.17 334,880 +0.10(+1.02%)
Mar 24, 2008 9.731 10.82 9.565 10.07 979,266 +0.32(+3.33%)
Mar 21, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.00(+0.00%)
Mar 20, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.21(+2.16%)
Mar 19, 2008 9.865 10.02 9.090 9.541 857,041 -0.51(-5.04%)
Mar 18, 2008 10.41 10.47 9.588 10.05 1,349,272 +0.02(+0.16%)
Mar 17, 2008 10.57 10.57 9.580 10.03 1,243,363 -0.94(-8.58%)
Mar 14, 2008 11.27 11.38 10.67 10.97 1,293,537 -0.28(-2.53%)
Mar 13, 2008 10.99 11.27 10.70 11.26 693,367 +0.18(+1.64%)
Mar 12, 2008 11.30 11.36 10.74 11.08 1,154,612 -0.31(-2.71%)
Mar 11, 2008 11.23 11.38 10.82 11.38 593,218 +0.64(+5.96%)
Mar 10, 2008 11.50 11.66 10.55 10.74 1,244,264 -0.85(-7.30%)
Mar 07, 2008 11.87 11.99 11.25 11.59 1,062,396 -0.30(-2.53%)
Mar 06, 2008 12.45 12.45 11.67 11.89 1,741,748 -0.40(-3.22%)
Mar 05, 2008 12.03 12.50 11.87 12.29 1,090,061 +0.31(+2.58%)
Mar 04, 2008 12.53 12.59 11.56 11.98 1,252,562 -0.48(-3.87%)
Mar 03, 2008 11.96 12.81 11.79 12.46 3,452,471 +0.59(+5.00%)
Feb 29, 2008 11.90 11.99 11.67 11.87 1,109,067 +0.01(+0.07%)
Feb 28, 2008 11.44 12.01 11.44 11.86 3,008,256 +0.23(+1.97%)
Feb 27, 2008 11.47 11.66 11.37 11.63 892,868 +0.21(+1.87%)
Feb 26, 2008 11.47 11.87 11.31 11.42 924,753 -0.06(-0.48%)
Feb 25, 2008 11.65 11.69 11.31 11.47 469,461 -0.11(-0.96%)
Feb 22, 2008 11.68 11.91 11.34 11.58 1,350,343 -0.17(-1.41%)
Feb 21, 2008 11.35 11.91 11.35 11.75 1,552,170 +0.45(+3.99%)
Feb 20, 2008 11.20 11.36 10.53 11.30 746,517 +0.17(+1.49%)
Feb 19, 2008 11.27 11.60 11.08 11.13 631,462 +0.13(+1.22%)
Feb 18, 2008 10.84 11.11 10.64 11.00 0 +0.00(+0.00%)
Feb 15, 2008 10.84 11.11 10.64 11.00 384,273 +0.02(+0.14%)
Feb 14, 2008 11.32 11.32 10.88 10.98 326,390 -0.02(-0.14%)
Feb 13, 2008 10.81 11.08 10.67 11.00 404,187 +0.16(+1.46%)
Feb 12, 2008 11.22 11.27 10.80 10.84 767,500 -0.21(-1.86%)
Feb 11, 2008 10.28 11.21 10.21 11.04 966,479 +0.84(+8.22%)
Feb 08, 2008 10.02 10.48 9.929 10.21 607,280 +0.25(+2.54%)
Feb 07, 2008 9.881 10.12 9.493 9.952 701,674 -0.10(-1.02%)
Feb 06, 2008 10.27 10.34 10.000 10.06 701,625 -0.21(-2.08%)
Feb 05, 2008 11.08 11.10 10.21 10.27 907,309 -0.85(-7.62%)
Feb 04, 2008 11.46 11.46 11.05 11.12 356,888 -0.39(-3.37%)
Feb 01, 2008 11.48 12.10 11.04 11.50 1,916,081 +0.15(+1.32%)
Jan 31, 2008 10.59 11.52 10.59 11.35 919,597 +0.55(+5.13%)
Jan 30, 2008 10.81 11.31 10.62 10.80 1,727,497 +0.06(+0.59%)
Jan 29, 2008 10.80 10.83 10.50 10.74 1,573,807 +0.10(+0.89%)
Jan 28, 2008 9.818 10.74 9.778 10.64 1,092,230 +0.70(+7.09%)
Jan 25, 2008 9.968 10.28 9.873 9.936 782,163 +0.07(+0.72%)
Jan 24, 2008 9.968 10.22 9.596 9.865 1,272,654 -0.01(-0.08%)
Jan 23, 2008 9.889 9.929 9.217 9.873 1,462,168 -0.39(-3.78%)
Jan 22, 2008 10.13 10.60 9.232 10.26 1,333,682 -0.49(-4.56%)
Jan 21, 2008 10.48 10.80 10.28 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.48 10.80 10.28 10.75 1,709,751 +0.33(+3.19%)
Jan 17, 2008 10.06 10.42 9.533 10.42 2,844,635 +0.39(+3.86%)
Jan 16, 2008 10.36 10.36 8.861 10.03 2,862,128 -0.51(-4.80%)
Jan 15, 2008 11.00 11.00 10.29 10.54 1,914,288 -0.44(-4.03%)
Jan 14, 2008 10.79 11.47 10.79 10.98 3,736,985 +0.23(+2.13%)
Jan 11, 2008 10.72 11.00 10.52 10.75 905,130 +0.07(+0.67%)
Jan 10, 2008 11.19 11.39 10.51 10.68 1,420,588 -0.35(-3.16%)
Jan 09, 2008 10.29 11.43 10.28 11.03 4,882,068 +0.82(+8.06%)
Jan 08, 2008 9.770 10.48 9.770 10.21 2,655,517 +0.47(+4.88%)
Jan 07, 2008 9.652 9.905 9.493 9.731 1,641,611 +0.12(+1.23%)
Jan 04, 2008 9.731 9.802 9.438 9.612 650,926 -0.10(-1.06%)
Jan 03, 2008 9.612 9.897 9.509 9.715 583,224 +0.07(+0.74%)
Jan 02, 2008 9.770 9.968 9.454 9.644 1,109,062 -0.32(-3.25%)
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.