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, 2011 7.980 8.121 7.731 7.864 1,641,116 -0.43(-5.21%)
Sep 29, 2011 8.470 8.478 8.138 8.296 1,423,986 -0.03(-0.40%)
Sep 28, 2011 8.620 8.694 8.329 8.329 1,103,606 -0.27(-3.09%)
Sep 27, 2011 8.827 8.869 8.561 8.595 590,787 +0.07(+0.88%)
Sep 26, 2011 8.312 8.545 8.055 8.520 1,284,524 +0.30(+3.64%)
Sep 23, 2011 8.071 8.312 8.013 8.221 969,652 +0.12(+1.54%)
Sep 22, 2011 8.196 8.545 8.022 8.096 1,564,332 -0.38(-4.51%)
Sep 21, 2011 9.060 9.093 8.445 8.478 1,065,133 -0.62(-6.84%)
Sep 20, 2011 9.134 9.230 8.935 9.101 871,341 -0.01(-0.09%)
Sep 19, 2011 8.952 9.159 8.844 9.109 1,031,218 -0.15(-1.61%)
Sep 16, 2011 9.251 9.296 9.168 9.259 733,584 -0.02(-0.18%)
Sep 15, 2011 9.342 9.425 9.134 9.276 1,270,383 -0.01(-0.09%)
Sep 14, 2011 9.159 9.425 8.927 9.284 1,236,273 +0.07(+0.81%)
Sep 13, 2011 9.300 9.309 9.068 9.209 1,215,152 -0.10(-1.07%)
Sep 12, 2011 9.217 9.375 9.101 9.309 916,906 -0.09(-0.97%)
Sep 09, 2011 9.383 9.458 9.267 9.400 860,461 -0.19(-1.99%)
Sep 08, 2011 9.508 9.691 9.442 9.591 1,325,297 +0.08(+0.87%)
Sep 07, 2011 9.550 9.550 9.350 9.508 748,283 +0.17(+1.87%)
Sep 06, 2011 9.251 9.359 8.927 9.334 962,234 -0.22(-2.26%)
Sep 02, 2011 9.716 9.732 9.500 9.550 1,241,380 -0.17(-1.71%)
Sep 01, 2011 9.732 9.832 9.641 9.716 1,782,701 +0.03(+0.34%)
Aug 31, 2011 9.666 9.699 9.533 9.682 1,613,423 +0.12(+1.30%)
Aug 30, 2011 9.583 9.699 9.550 9.558 1,845,518 +0.09(+0.96%)
Aug 29, 2011 9.309 9.475 9.184 9.467 1,012,806 +0.35(+3.83%)
Aug 26, 2011 8.794 9.159 8.703 9.118 916,854 +0.23(+2.62%)
Aug 25, 2011 9.159 9.200 8.806 8.885 709,213 -0.22(-2.46%)
Aug 24, 2011 9.118 9.242 8.952 9.109 859,952 +0.01(+0.09%)
Aug 23, 2011 8.902 9.201 8.727 9.101 960,047 +0.25(+2.81%)
Aug 22, 2011 9.143 9.168 8.776 8.852 1,055,717 -0.01(-0.09%)
Aug 19, 2011 9.018 9.338 8.844 8.860 1,487,112 -0.36(-3.87%)
Aug 18, 2011 9.309 9.309 8.985 9.217 1,638,412 -0.45(-4.63%)
Aug 17, 2011 9.300 9.673 9.300 9.665 3,799,897 +0.42(+4.56%)
Aug 16, 2011 9.162 9.381 9.024 9.243 2,172,667 -0.08(-0.87%)
Aug 15, 2011 8.757 9.341 8.757 9.324 2,649,222 +0.71(+8.29%)
Aug 12, 2011 8.522 8.749 8.432 8.611 1,349,000 +0.09(+1.05%)
Aug 11, 2011 8.157 8.619 8.100 8.522 1,203,577 +0.41(+5.10%)
Aug 10, 2011 8.019 8.327 7.873 8.108 2,155,784 -0.10(-1.19%)
Aug 09, 2011 8.473 8.205 7.686 8.205 2,444,469 +0.55(+7.20%)
Aug 08, 2011 8.473 8.473 7.622 7.654 2,544,809 -1.18(-13.39%)
Aug 05, 2011 8.797 8.878 8.149 8.838 3,422,652 +0.12(+1.40%)
Aug 04, 2011 9.235 9.243 8.677 8.716 1,518,624 -0.72(-7.65%)
Aug 03, 2011 9.341 9.543 9.235 9.438 1,388,596 -0.04(-0.43%)
Aug 02, 2011 9.787 9.851 9.470 9.478 1,277,933 -0.41(-4.18%)
Aug 01, 2011 10.15 10.19 9.864 9.892 1,025,005 -0.11(-1.05%)
Jul 29, 2011 9.819 10.04 9.681 9.997 1,376,291 +0.04(+0.41%)
Jul 28, 2011 10.01 10.05 9.876 9.957 838,491 -0.05(-0.49%)
Jul 27, 2011 10.23 10.29 9.884 10.01 2,316,470 -0.27(-2.60%)
Jul 26, 2011 10.35 10.40 10.22 10.27 758,211 -0.09(-0.86%)
Jul 25, 2011 10.32 10.44 10.17 10.36 1,048,852 -0.02(-0.23%)
Jul 22, 2011 10.42 10.44 10.37 10.39 773,062 -0.01(-0.08%)
Jul 21, 2011 10.01 10.43 9.949 10.39 1,477,865 +0.43(+4.31%)
Jul 20, 2011 9.908 9.965 9.787 9.965 933,202 +0.05(+0.49%)
Jul 19, 2011 9.981 10.06 9.827 9.916 710,744 -0.01(-0.08%)
Jul 18, 2011 9.997 10.09 9.803 9.924 1,150,117 -0.16(-1.61%)
Jul 15, 2011 10.01 10.09 9.937 10.09 924,205 +0.15(+1.55%)
Jul 14, 2011 10.04 10.08 9.868 9.932 1,391,808 -0.06(-0.57%)
Jul 13, 2011 9.811 10.02 9.811 9.989 1,397,243 +0.19(+1.90%)
Jul 12, 2011 9.673 9.868 9.624 9.803 2,088,669 +0.09(+0.92%)
Jul 11, 2011 9.811 9.883 9.657 9.714 1,178,083 -0.19(-1.96%)
Jul 08, 2011 9.730 9.965 9.559 9.908 1,792,006 +0.07(+0.74%)
Jul 07, 2011 9.884 9.965 9.819 9.835 944,727 +0.00(+0.00%)
Jul 06, 2011 9.989 10.04 9.811 9.835 766,489 -0.21(-2.10%)
Jul 05, 2011 9.997 10.19 9.932 10.05 980,039 +0.00(+0.00%)
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.