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 (%)
Jul 31, 2012 10.63 10.75 10.50 10.55 1,272,989 -0.08(-0.78%)
Jul 30, 2012 10.64 10.76 10.55 10.63 1,007,980 +0.00(+0.00%)
Jul 27, 2012 10.50 10.75 10.45 10.63 2,689,961 +0.21(+1.99%)
Jul 26, 2012 10.38 10.43 10.28 10.42 1,345,136 +0.22(+2.20%)
Jul 25, 2012 10.28 10.36 10.16 10.20 480,781 -0.02(-0.16%)
Jul 24, 2012 10.52 10.54 10.13 10.21 1,078,931 -0.30(-2.84%)
Jul 23, 2012 10.75 10.88 10.50 10.51 942,317 -0.42(-3.87%)
Jul 20, 2012 10.74 10.98 10.71 10.94 787,091 +0.12(+1.15%)
Jul 19, 2012 10.97 11.00 10.65 10.81 710,139 -0.15(-1.36%)
Jul 18, 2012 10.80 11.07 10.75 10.96 1,012,527 +0.17(+1.54%)
Jul 17, 2012 10.65 10.89 10.57 10.80 872,279 +0.15(+1.40%)
Jul 16, 2012 10.70 11.03 10.58 10.65 755,688 -0.02(-0.23%)
Jul 13, 2012 10.30 10.69 10.30 10.67 713,797 +0.38(+3.71%)
Jul 12, 2012 10.16 10.36 10.01 10.29 482,952 +0.10(+0.98%)
Jul 11, 2012 10.34 10.40 10.17 10.19 617,424 -0.17(-1.68%)
Jul 10, 2012 10.60 10.69 10.33 10.36 731,810 -0.19(-1.81%)
Jul 09, 2012 10.65 10.70 10.52 10.55 241,090 -0.12(-1.17%)
Jul 06, 2012 10.75 10.83 10.62 10.68 457,805 -0.22(-2.06%)
Jul 05, 2012 11.03 11.09 10.70 10.90 1,217,873 +0.06(+0.54%)
Jul 03, 2012 10.65 10.90 10.60 10.85 787,667 +0.23(+2.19%)
Jul 02, 2012 10.53 10.70 10.40 10.61 1,158,914 +0.07(+0.71%)
Jun 29, 2012 10.22 10.55 10.13 10.54 1,114,903 +0.56(+5.57%)
Jun 28, 2012 9.848 10.03 9.799 9.981 392,765 +0.09(+0.92%)
Jun 27, 2012 9.765 9.948 9.691 9.890 853,810 +0.14(+1.45%)
Jun 26, 2012 9.782 9.840 9.624 9.749 929,535 -0.03(-0.34%)
Jun 25, 2012 9.907 10.01 9.716 9.782 927,731 -0.25(-2.48%)
Jun 22, 2012 10.17 10.20 9.981 10.03 635,390 -0.05(-0.49%)
Jun 21, 2012 10.48 10.48 10.05 10.08 880,348 -0.34(-3.27%)
Jun 20, 2012 10.50 10.59 10.29 10.42 1,194,139 -0.10(-0.95%)
Jun 19, 2012 10.40 10.60 10.39 10.52 1,636,994 +0.18(+1.77%)
Jun 18, 2012 9.932 10.35 9.932 10.34 1,646,883 +0.29(+2.89%)
Jun 15, 2012 9.890 10.07 9.832 10.05 1,333,672 +0.22(+2.28%)
Jun 14, 2012 9.699 10.04 9.691 9.824 1,707,850 +0.12(+1.28%)
Jun 13, 2012 9.525 9.915 9.525 9.699 711,453 +0.13(+1.39%)
Jun 12, 2012 9.450 9.591 9.417 9.566 391,385 +0.19(+2.04%)
Jun 11, 2012 9.832 9.832 9.359 9.375 630,394 -0.27(-2.84%)
Jun 08, 2012 9.558 9.707 9.458 9.649 474,192 +0.05(+0.52%)
Jun 07, 2012 9.907 9.998 9.550 9.599 703,672 -0.19(-1.95%)
Jun 06, 2012 9.765 9.952 9.700 9.790 928,984 +0.14(+1.46%)
Jun 05, 2012 9.458 9.782 9.458 9.649 1,146,063 +0.17(+1.75%)
Jun 04, 2012 9.500 9.574 9.408 9.483 673,153 -0.07(-0.78%)
Jun 01, 2012 9.616 9.691 9.475 9.558 2,036,930 -0.38(-3.84%)
May 31, 2012 9.848 10.35 9.799 9.940 1,018,721 +0.20(+2.05%)
May 30, 2012 9.774 9.848 9.662 9.741 1,057,655 -0.29(-2.90%)
May 29, 2012 9.990 10.11 9.865 10.03 838,990 +0.15(+1.51%)
May 25, 2012 9.749 9.940 9.732 9.882 714,646 +0.11(+1.10%)
May 24, 2012 9.757 9.790 9.516 9.774 760,067 +0.09(+0.94%)
May 23, 2012 9.765 9.765 9.516 9.682 1,011,834 -0.15(-1.52%)
May 22, 2012 10.12 10.12 9.799 9.832 874,766 -0.25(-2.47%)
May 21, 2012 9.774 10.11 9.699 10.08 769,901 +0.30(+3.06%)
May 18, 2012 10.04 10.08 9.765 9.782 804,403 -0.24(-2.40%)
May 17, 2012 10.59 10.59 10.01 10.02 1,012,388 -0.58(-5.48%)
May 16, 2012 10.64 10.73 10.40 10.60 1,295,532 +0.05(+0.47%)
May 15, 2012 10.63 10.81 10.46 10.55 903,891 -0.20(-1.85%)
May 14, 2012 10.96 10.99 10.70 10.75 1,083,577 -0.35(-3.14%)
May 11, 2012 11.02 11.23 11.02 11.10 455,124 -0.02(-0.15%)
May 10, 2012 11.06 11.30 11.05 11.12 781,780 +0.08(+0.75%)
May 09, 2012 10.84 11.07 10.71 11.04 1,220,171 +0.00(+0.00%)
May 08, 2012 11.20 11.32 10.94 11.04 695,437 -0.25(-2.21%)
May 07, 2012 11.33 11.47 11.22 11.29 1,205,307 -0.09(-0.80%)
May 04, 2012 11.27 11.43 10.97 11.38 3,870,265 +0.12(+1.03%)
May 03, 2012 11.33 11.38 11.12 11.26 2,099,643 -0.11(-0.95%)
May 02, 2012 11.39 11.46 11.24 11.37 581,008 -0.14(-1.23%)
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.