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 30, 2012 12.38 12.42 12.05 12.33 773,150 -0.02(-0.20%)
Mar 29, 2012 12.25 12.40 12.04 12.36 1,558,100 +0.01(+0.07%)
Mar 28, 2012 12.54 12.54 12.20 12.35 768,922 -0.19(-1.52%)
Mar 27, 2012 12.51 12.70 12.48 12.54 883,714 -0.01(-0.07%)
Mar 26, 2012 12.43 12.55 12.34 12.55 613,261 +0.27(+2.23%)
Mar 23, 2012 12.21 12.31 12.17 12.27 458,216 +0.03(+0.27%)
Mar 22, 2012 12.09 12.45 12.09 12.24 1,493,170 -0.12(-1.01%)
Mar 21, 2012 12.22 12.42 12.08 12.36 900,850 +0.20(+1.64%)
Mar 20, 2012 12.17 12.20 12.03 12.17 1,091,847 -0.12(-0.95%)
Mar 19, 2012 12.31 12.53 12.24 12.28 1,043,885 -0.08(-0.67%)
Mar 16, 2012 12.38 12.55 12.34 12.36 2,164,371 -0.02(-0.20%)
Mar 15, 2012 12.10 12.45 12.06 12.39 1,513,054 +0.32(+2.68%)
Mar 14, 2012 12.03 12.11 11.90 12.07 1,105,056 -0.02(-0.21%)
Mar 13, 2012 11.74 12.17 11.68 12.09 2,040,473 +0.38(+3.26%)
Mar 12, 2012 11.79 11.83 11.58 11.71 720,021 -0.12(-0.98%)
Mar 09, 2012 11.79 11.98 11.70 11.82 1,203,420 +0.01(+0.07%)
Mar 08, 2012 11.97 12.16 11.82 11.82 1,362,598 -0.12(-0.97%)
Mar 07, 2012 11.66 11.98 11.53 11.93 2,040,690 +0.27(+2.28%)
Mar 06, 2012 11.99 11.99 11.60 11.67 1,597,106 -0.46(-3.83%)
Mar 05, 2012 12.22 12.22 11.99 12.13 1,180,523 -0.12(-0.95%)
Mar 02, 2012 12.19 12.32 12.18 12.25 1,240,274 +0.03(+0.27%)
Mar 01, 2012 12.03 12.32 11.94 12.22 1,554,758 -0.13(-1.08%)
Feb 29, 2012 12.29 12.51 12.17 12.35 2,916,343 +0.06(+0.47%)
Feb 28, 2012 12.24 12.33 12.07 12.29 1,294,159 +0.02(+0.14%)
Feb 27, 2012 12.08 12.33 11.89 12.27 1,899,512 +0.13(+1.09%)
Feb 24, 2012 11.68 12.19 11.64 12.14 3,017,156 +0.54(+4.65%)
Feb 23, 2012 11.25 11.71 11.15 11.60 3,709,718 +0.42(+3.79%)
Feb 22, 2012 11.84 11.94 11.18 11.18 3,795,063 -0.76(-6.40%)
Feb 21, 2012 12.02 12.04 11.86 11.94 567,707 +0.00(+0.00%)
Feb 17, 2012 11.93 12.02 11.89 11.94 933,724 +0.02(+0.21%)
Feb 16, 2012 11.77 11.97 11.68 11.92 867,914 +0.13(+1.13%)
Feb 15, 2012 11.87 11.97 11.69 11.78 1,247,034 +0.05(+0.42%)
Feb 14, 2012 11.67 11.85 11.66 11.73 824,511 +0.00(+0.00%)
Feb 13, 2012 11.72 11.75 11.63 11.73 668,070 +0.12(+1.00%)
Feb 10, 2012 11.45 11.67 11.38 11.62 775,483 -0.01(-0.07%)
Feb 09, 2012 11.73 11.73 11.59 11.63 855,234 -0.03(-0.29%)
Feb 08, 2012 11.58 11.74 11.52 11.66 1,030,933 +0.14(+1.23%)
Feb 07, 2012 11.30 11.60 11.21 11.52 870,496 +0.19(+1.69%)
Feb 06, 2012 11.26 11.40 11.24 11.33 1,148,988 -0.06(-0.51%)
Feb 03, 2012 11.68 11.69 11.36 11.38 1,552,813 -0.23(-2.00%)
Feb 02, 2012 11.19 11.79 11.19 11.62 3,297,585 +0.46(+4.17%)
Feb 01, 2012 11.21 11.38 11.00 11.15 2,225,822 +0.49(+4.59%)
Jan 31, 2012 10.85 10.89 10.65 10.66 1,036,437 -0.15(-1.38%)
Jan 30, 2012 10.67 10.87 10.57 10.81 864,319 -0.15(-1.36%)
Jan 27, 2012 10.68 11.01 10.60 10.96 1,352,787 +0.23(+2.17%)
Jan 26, 2012 10.70 10.89 10.64 10.73 1,256,736 +0.04(+0.39%)
Jan 25, 2012 10.46 10.71 10.40 10.69 654,222 +0.16(+1.50%)
Jan 24, 2012 10.49 10.58 10.38 10.53 595,589 -0.02(-0.24%)
Jan 23, 2012 10.40 10.62 10.29 10.55 952,104 +0.14(+1.36%)
Jan 20, 2012 10.26 10.43 10.26 10.41 1,303,526 +0.12(+1.13%)
Jan 19, 2012 10.17 10.38 10.12 10.30 816,800 +0.17(+1.72%)
Jan 18, 2012 9.782 10.15 9.782 10.12 1,182,081 +0.35(+3.57%)
Jan 17, 2012 9.840 9.965 9.732 9.774 1,688,289 -0.02(-0.17%)
Jan 13, 2012 9.774 9.807 9.716 9.790 1,375,702 +0.03(+0.34%)
Jan 12, 2012 9.732 9.799 9.699 9.757 1,093,320 +0.00(+0.00%)
Jan 11, 2012 9.599 9.790 9.491 9.757 642,625 +0.04(+0.43%)
Jan 10, 2012 9.566 9.741 9.558 9.716 877,435 +0.27(+2.81%)
Jan 09, 2012 9.467 9.524 9.350 9.450 489,822 +0.06(+0.62%)
Jan 06, 2012 9.425 9.541 9.342 9.392 746,583 +0.00(+0.00%)
Jan 05, 2012 9.350 9.467 9.292 9.392 590,206 +0.02(+0.27%)
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.