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 (%)
May 29, 2015 5.710 5.710 5.487 5.532 1,092,187 -0.18(-3.12%)
May 28, 2015 5.647 5.719 5.487 5.710 977,216 -0.03(-0.47%)
May 27, 2015 5.754 5.772 5.585 5.736 1,548,937 -0.05(-0.92%)
May 26, 2015 5.852 5.852 5.656 5.790 1,115,824 -0.13(-2.26%)
May 22, 2015 6.039 5.923 5.923 5.923 924,392 -0.12(-1.92%)
May 21, 2015 5.950 6.128 5.950 6.039 392,707 +0.05(+0.89%)
May 20, 2015 6.048 6.075 5.968 5.986 478,338 -0.03(-0.44%)
May 19, 2015 6.093 6.102 5.941 6.013 833,490 -0.12(-1.89%)
May 18, 2015 6.262 6.262 6.057 6.128 849,591 -0.19(-2.96%)
May 15, 2015 6.191 6.351 6.111 6.315 817,245 +0.13(+2.16%)
May 14, 2015 6.298 6.351 6.173 6.182 749,315 -0.04(-0.72%)
May 13, 2015 6.298 6.360 6.182 6.226 850,355 -0.06(-0.99%)
May 12, 2015 6.262 6.396 6.213 6.289 1,621,248 +0.07(+1.15%)
May 11, 2015 6.547 6.556 6.164 6.217 1,630,533 -0.32(-4.90%)
May 08, 2015 6.333 6.560 6.280 6.538 806,504 +0.23(+3.67%)
May 07, 2015 6.342 6.387 6.057 6.306 1,151,630 -0.04(-0.70%)
May 06, 2015 6.467 6.592 6.262 6.351 1,850,315 -0.06(-0.97%)
May 05, 2015 6.494 6.672 6.387 6.413 1,669,233 -0.04(-0.55%)
May 04, 2015 6.502 6.609 6.413 6.449 1,430,268 -0.14(-2.16%)
May 01, 2015 6.529 6.725 6.520 6.592 1,278,699 +0.12(+1.93%)
Apr 30, 2015 6.396 6.476 6.244 6.467 1,600,423 +0.06(+0.97%)
Apr 29, 2015 6.476 6.592 6.369 6.404 1,113,086 -0.12(-1.78%)
Apr 28, 2015 6.547 6.645 6.458 6.520 1,020,987 +0.00(+0.00%)
Apr 27, 2015 6.538 6.645 6.413 6.520 993,544 +0.04(+0.55%)
Apr 24, 2015 6.690 6.752 6.467 6.485 1,141,440 -0.18(-2.67%)
Apr 23, 2015 6.645 6.779 6.636 6.663 1,094,877 -0.01(-0.13%)
Apr 22, 2015 6.645 6.725 6.578 6.672 842,593 +0.06(+0.94%)
Apr 21, 2015 6.690 6.716 6.574 6.609 891,102 -0.08(-1.20%)
Apr 20, 2015 6.725 6.725 6.538 6.690 1,267,555 -0.02(-0.27%)
Apr 17, 2015 6.672 6.734 6.565 6.707 1,014,040 -0.06(-0.92%)
Apr 16, 2015 6.877 6.903 6.654 6.770 1,245,500 -0.09(-1.30%)
Apr 15, 2015 6.654 6.948 6.632 6.859 1,766,031 +0.20(+2.94%)
Apr 14, 2015 6.583 6.761 6.574 6.663 1,182,169 +0.11(+1.63%)
Apr 13, 2015 6.440 6.618 6.440 6.556 2,266,447 +0.05(+0.82%)
Apr 10, 2015 6.485 6.538 6.404 6.502 1,385,589 +0.00(+0.00%)
Apr 09, 2015 6.538 6.645 6.502 6.502 1,031,405 -0.01(-0.14%)
Apr 08, 2015 6.476 6.565 6.360 6.511 1,278,795 +0.17(+2.67%)
Apr 07, 2015 6.431 6.458 6.324 6.342 1,532,448 -0.07(-1.11%)
Apr 06, 2015 6.306 6.462 6.271 6.413 1,042,294 +0.19(+3.00%)
Apr 02, 2015 6.084 6.226 6.226 6.226 1,799,275 +0.17(+2.79%)
Apr 01, 2015 5.861 6.173 5.772 6.057 2,796,944 +0.42(+7.42%)
Mar 31, 2015 5.665 5.817 5.630 5.638 1,081,321 -0.04(-0.63%)
Mar 30, 2015 5.594 5.714 5.447 5.674 1,483,802 +0.07(+1.27%)
Mar 27, 2015 5.808 5.817 5.558 5.603 893,278 -0.30(-5.13%)
Mar 26, 2015 6.057 6.146 5.834 5.906 592,905 -0.12(-2.07%)
Mar 25, 2015 6.048 6.137 6.021 6.030 1,370,937 +0.04(+0.59%)
Mar 24, 2015 6.066 6.111 5.852 5.995 792,646 -0.02(-0.30%)
Mar 23, 2015 5.897 6.173 5.897 6.013 1,680,156 +0.18(+3.05%)
Mar 20, 2015 5.612 5.915 5.585 5.834 1,568,548 +0.29(+5.31%)
Mar 19, 2015 5.888 5.977 5.514 5.540 1,303,421 -0.43(-7.16%)
Mar 18, 2015 5.719 6.075 5.607 5.968 2,257,019 +0.21(+3.72%)
Mar 17, 2015 5.549 5.763 5.549 5.754 1,340,782 +0.15(+2.70%)
Mar 16, 2015 5.647 5.656 5.416 5.603 1,560,636 -0.03(-0.47%)
Mar 13, 2015 5.799 5.870 5.523 5.630 2,351,460 -0.31(-5.25%)
Mar 12, 2015 6.057 6.209 5.932 5.941 1,274,121 +0.03(+0.45%)
Mar 11, 2015 5.808 5.941 5.710 5.915 1,110,058 +0.09(+1.53%)
Mar 10, 2015 5.932 5.950 5.754 5.825 1,240,860 -0.16(-2.68%)
Mar 09, 2015 6.013 6.075 5.861 5.986 2,285,497 -0.07(-1.18%)
Mar 06, 2015 6.235 6.271 6.044 6.057 899,484 -0.22(-3.55%)
Mar 05, 2015 6.262 6.280 6.057 6.280 1,377,469 +0.02(+0.28%)
Mar 04, 2015 6.360 6.387 6.182 6.262 1,797,601 -0.12(-1.95%)
Mar 03, 2015 6.520 6.574 6.378 6.387 1,240,542 -0.15(-2.32%)
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.