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 (%)
Dec 31, 2007 9.747 10.05 9.391 9.968 1,157,858 +0.07(+0.72%)
Dec 28, 2007 9.304 10.23 9.169 9.897 1,743,976 +0.64(+6.92%)
Dec 27, 2007 9.098 9.414 9.035 9.256 842,639 +0.09(+0.95%)
Dec 26, 2007 9.090 9.232 9.027 9.169 237,282 +0.09(+0.96%)
Dec 24, 2007 8.876 9.098 8.876 9.082 157,522 +0.20(+2.23%)
Dec 21, 2007 8.821 8.940 8.805 8.884 545,814 +0.19(+2.18%)
Dec 20, 2007 8.584 8.758 8.465 8.694 4,929,359 +0.15(+1.76%)
Dec 19, 2007 8.615 8.702 8.259 8.544 647,437 -0.06(-0.64%)
Dec 18, 2007 8.188 8.679 8.188 8.599 642,122 +0.41(+5.02%)
Dec 17, 2007 8.465 8.465 8.109 8.188 615,836 -0.38(-4.43%)
Dec 14, 2007 8.228 8.623 7.967 8.568 489,812 +0.35(+4.23%)
Dec 13, 2007 8.386 8.425 8.085 8.220 262,665 -0.19(-2.26%)
Dec 12, 2007 8.663 8.900 8.228 8.410 596,117 -0.21(-2.48%)
Dec 11, 2007 8.584 8.742 8.544 8.623 569,446 +0.14(+1.68%)
Dec 10, 2007 8.758 8.758 8.307 8.481 579,622 -0.17(-1.92%)
Dec 07, 2007 8.584 8.742 8.528 8.647 386,035 +0.02(+0.28%)
Dec 06, 2007 8.766 8.766 8.544 8.623 328,142 -0.10(-1.18%)
Dec 05, 2007 8.592 8.900 8.592 8.726 235,110 +0.13(+1.47%)
Dec 04, 2007 8.592 8.781 8.584 8.599 165,588 -0.06(-0.73%)
Dec 03, 2007 8.505 8.892 8.505 8.663 215,770 +0.08(+0.92%)
Nov 30, 2007 8.861 8.924 8.489 8.584 230,812 -0.21(-2.34%)
Nov 29, 2007 8.386 9.217 8.323 8.789 866,115 +0.40(+4.81%)
Nov 28, 2007 7.911 8.473 7.911 8.386 285,797 +0.47(+6.00%)
Nov 27, 2007 7.943 8.362 7.856 7.911 448,668 -0.08(-0.99%)
Nov 26, 2007 8.465 8.489 7.967 7.990 642,634 -0.28(-3.35%)
Nov 23, 2007 8.307 8.402 8.077 8.267 202,118 +0.09(+1.16%)
Nov 21, 2007 8.338 8.465 7.990 8.172 496,132 -0.37(-4.35%)
Nov 20, 2007 8.821 8.860 8.505 8.544 629,614 -0.09(-1.10%)
Nov 19, 2007 9.019 9.019 8.568 8.639 828,320 -0.49(-5.37%)
Nov 16, 2007 8.386 9.232 8.386 9.130 605,218 +0.73(+8.66%)
Nov 15, 2007 8.663 8.679 8.291 8.402 135,377 -0.31(-3.54%)
Nov 14, 2007 8.489 8.932 8.489 8.710 1,598,527 +0.17(+1.94%)
Nov 13, 2007 7.990 8.766 7.990 8.544 1,275,029 +0.40(+4.85%)
Nov 12, 2007 8.663 8.663 7.974 8.149 734,276 -0.59(-6.70%)
Nov 09, 2007 8.861 8.861 7.539 8.734 689,276 -0.18(-2.04%)
Nov 08, 2007 9.122 9.391 8.512 8.916 743,251 -0.21(-2.25%)
Nov 07, 2007 9.478 9.493 9.082 9.122 639,979 -0.34(-3.60%)
Nov 06, 2007 9.288 9.549 9.288 9.462 789,514 +0.09(+0.93%)
Nov 05, 2007 9.652 9.770 9.296 9.375 645,162 -0.24(-2.47%)
Nov 02, 2007 9.889 10.09 9.493 9.612 631,637 -0.36(-3.65%)
Nov 01, 2007 10.09 10.09 9.731 9.976 453,534 -0.07(-0.71%)
Oct 31, 2007 9.889 10.28 9.810 10.05 546,567 +0.17(+1.68%)
Oct 30, 2007 9.762 9.952 9.739 9.881 206,922 +0.07(+0.73%)
Oct 29, 2007 9.849 10.05 9.723 9.810 915,538 +0.01(+0.08%)
Oct 26, 2007 9.652 9.810 9.652 9.802 583,856 +0.17(+1.72%)
Oct 25, 2007 9.683 9.731 9.573 9.636 434,700 -0.01(-0.08%)
Oct 24, 2007 9.588 9.691 9.493 9.644 745,779 +0.06(+0.58%)
Oct 23, 2007 9.612 9.715 9.541 9.588 617,859 +0.09(+1.00%)
Oct 22, 2007 9.272 9.580 9.098 9.493 633,406 +0.00(+0.00%)
Oct 19, 2007 9.652 10.05 9.438 9.493 579,811 -0.19(-1.96%)
Oct 18, 2007 9.636 9.762 9.414 9.683 511,174 +0.12(+1.24%)
Oct 17, 2007 9.770 9.873 9.486 9.565 948,277 -0.09(-0.90%)
Oct 16, 2007 9.620 9.762 8.592 9.652 630,373 -0.11(-1.13%)
Oct 15, 2007 9.842 9.873 9.565 9.762 654,010 +0.05(+0.49%)
Oct 12, 2007 9.810 9.921 9.612 9.715 421,049 -0.10(-1.05%)
Oct 11, 2007 10.32 10.40 9.810 9.818 430,529 -0.44(-4.24%)
Oct 10, 2007 10.24 10.36 10.09 10.25 576,398 -0.11(-1.07%)
Oct 09, 2007 10.36 10.44 10.19 10.36 554,025 +0.00(+0.00%)
Oct 08, 2007 10.44 10.44 10.19 10.36 233,593 -0.11(-1.06%)
Oct 05, 2007 10.43 10.56 10.28 10.47 447,467 +0.23(+2.24%)
Oct 04, 2007 9.968 10.36 9.968 10.24 1,076,955 +0.41(+4.18%)
Oct 03, 2007 10.31 10.37 9.810 9.834 575,261 -0.47(-4.60%)
Oct 02, 2007 10.56 10.56 9.691 10.31 1,364,902 -0.20(-1.88%)
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.