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 (%)
Sep 30, 2009 6.297 6.345 6.131 6.250 1,279,212 +0.05(+0.85%)
Sep 29, 2009 6.242 6.408 6.171 6.197 2,327,219 -0.04(-0.71%)
Sep 28, 2009 6.171 6.274 5.981 6.242 1,654,085 +0.08(+1.28%)
Sep 25, 2009 6.036 6.210 6.036 6.163 747,102 +0.11(+1.83%)
Sep 24, 2009 6.353 6.432 5.941 6.052 1,633,084 -0.26(-4.14%)
Sep 23, 2009 6.487 6.550 6.266 6.313 875,724 -0.20(-3.04%)
Sep 22, 2009 6.361 6.645 6.297 6.511 1,407,582 +0.16(+2.49%)
Sep 21, 2009 6.424 6.424 6.250 6.353 1,167,719 -0.09(-1.47%)
Sep 18, 2009 6.471 6.503 6.377 6.448 1,580,378 +0.09(+1.49%)
Sep 17, 2009 6.495 6.535 6.313 6.353 1,575,291 -0.21(-3.14%)
Sep 16, 2009 6.645 6.677 6.527 6.558 1,406,941 -0.09(-1.43%)
Sep 15, 2009 6.772 6.812 6.606 6.653 770,310 -0.05(-0.71%)
Sep 14, 2009 6.456 6.740 6.416 6.701 1,394,072 +0.06(+0.83%)
Sep 11, 2009 6.637 6.725 6.527 6.645 1,342,099 +0.09(+1.45%)
Sep 10, 2009 6.329 6.606 6.234 6.550 1,282,491 +0.24(+3.76%)
Sep 09, 2009 6.361 6.424 6.202 6.313 1,235,153 -0.10(-1.60%)
Sep 08, 2009 6.361 6.448 6.242 6.416 1,438,925 +0.19(+3.05%)
Sep 04, 2009 6.361 6.361 6.044 6.226 1,289,239 -0.10(-1.62%)
Sep 03, 2009 6.068 6.329 6.036 6.329 1,222,994 +0.28(+4.58%)
Sep 02, 2009 6.139 6.234 5.894 6.052 1,228,547 -0.04(-0.65%)
Sep 01, 2009 6.400 6.519 6.052 6.092 1,643,500 -0.37(-5.75%)
Aug 31, 2009 6.653 6.653 6.345 6.463 1,302,642 -0.21(-3.08%)
Aug 28, 2009 6.463 6.748 6.432 6.669 1,391,918 +0.25(+3.95%)
Aug 27, 2009 6.408 6.424 6.226 6.416 1,435,352 +0.00(+0.00%)
Aug 26, 2009 6.448 6.535 6.361 6.416 588,024 -0.08(-1.22%)
Aug 25, 2009 6.558 6.709 6.432 6.495 1,133,889 +0.02(+0.37%)
Aug 24, 2009 6.448 6.543 6.329 6.471 1,782,335 +0.15(+2.38%)
Aug 21, 2009 6.582 6.582 6.313 6.321 4,007,721 +0.14(+2.30%)
Aug 20, 2009 6.353 6.369 6.115 6.179 1,053,332 -0.09(-1.51%)
Aug 19, 2009 5.878 6.297 5.744 6.274 1,278,407 +0.28(+4.62%)
Aug 18, 2009 5.854 6.060 5.775 5.997 1,168,991 +0.40(+7.21%)
Aug 17, 2009 5.823 5.870 5.538 5.593 2,214,835 -0.61(-9.82%)
Aug 14, 2009 6.416 6.527 6.068 6.202 2,358,256 -0.06(-1.01%)
Aug 13, 2009 6.013 6.345 5.973 6.266 2,930,491 +0.35(+5.88%)
Aug 12, 2009 5.846 6.005 5.617 5.918 1,158,751 +0.06(+1.08%)
Aug 11, 2009 6.147 6.147 5.759 5.854 1,561,123 -0.30(-4.88%)
Aug 10, 2009 6.329 6.329 6.028 6.155 1,592,255 +0.02(+0.26%)
Aug 07, 2009 5.933 6.194 5.902 6.139 1,879,376 +0.33(+5.72%)
Aug 06, 2009 5.751 5.933 5.657 5.807 1,480,919 +0.13(+2.37%)
Aug 05, 2009 5.617 5.744 5.364 5.672 959,202 -0.06(-1.10%)
Aug 04, 2009 5.522 5.989 5.522 5.736 2,110,428 +0.12(+2.11%)
Aug 03, 2009 5.348 5.672 5.348 5.617 1,761,890 +0.30(+5.65%)
Jul 31, 2009 5.221 5.380 5.111 5.316 1,158,713 +0.17(+3.23%)
Jul 30, 2009 4.873 5.206 4.834 5.150 1,779,348 +0.34(+7.07%)
Jul 29, 2009 4.881 4.984 4.763 4.810 510,643 -0.19(-3.80%)
Jul 28, 2009 5.016 5.016 4.850 5.000 564,082 -0.02(-0.47%)
Jul 27, 2009 4.929 5.039 4.763 5.024 705,850 +0.07(+1.44%)
Jul 24, 2009 4.810 5.032 4.763 4.952 884 +0.00(+0.00%)
Jul 23, 2009 4.763 5.039 4.668 4.952 1,631,223 +0.21(+4.33%)
Jul 22, 2009 4.549 4.778 4.549 4.747 854,939 +0.10(+2.21%)
Jul 21, 2009 4.588 4.707 4.533 4.644 1,856,901 +0.19(+4.26%)
Jul 20, 2009 4.312 4.541 4.312 4.454 1,707,411 +0.21(+5.04%)
Jul 17, 2009 4.343 4.343 4.161 4.240 697,931 -0.06(-1.29%)
Jul 16, 2009 4.335 4.430 4.193 4.296 800,525 -0.07(-1.63%)
Jul 15, 2009 4.209 4.454 4.122 4.367 1,924,583 +0.26(+6.36%)
Jul 14, 2009 3.956 4.225 3.924 4.106 1,263,233 +0.15(+3.80%)
Jul 13, 2009 3.845 3.995 3.845 3.956 1,133,249 +0.02(+0.40%)
Jul 10, 2009 3.845 3.979 3.797 3.940 1,089,210 +0.09(+2.47%)
Jul 09, 2009 3.956 3.964 3.813 3.845 558,691 -0.02(-0.41%)
Jul 08, 2009 3.964 4.043 3.695 3.861 1,480,934 -0.15(-3.75%)
Jul 07, 2009 4.003 4.082 3.956 4.011 995,041 -0.01(-0.20%)
Jul 06, 2009 4.193 4.193 3.924 4.019 1,365,918 -0.13(-3.24%)
Jul 02, 2009 4.043 4.327 4.043 4.153 1,451,847 -0.08(-1.87%)
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.