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 (%)
Jan 31, 2013 16.71 16.98 16.56 16.66 1,735,524 -0.05(-0.30%)
Jan 30, 2013 16.49 16.90 16.45 16.71 1,202,603 +0.24(+1.44%)
Jan 29, 2013 16.14 16.63 16.08 16.47 1,544,290 +0.47(+2.96%)
Jan 28, 2013 15.86 16.14 15.82 16.00 1,156,419 +0.05(+0.32%)
Jan 25, 2013 15.75 15.99 15.75 15.95 948,053 +0.18(+1.13%)
Jan 24, 2013 15.41 15.83 15.30 15.77 2,197,554 +0.50(+3.27%)
Jan 23, 2013 14.97 15.28 14.90 15.27 1,062,039 +0.36(+2.39%)
Jan 22, 2013 14.97 15.04 14.86 14.92 1,819,856 -0.02(-0.11%)
Jan 18, 2013 15.01 15.06 14.82 14.93 1,251,982 -0.08(-0.51%)
Jan 17, 2013 15.02 15.09 14.86 15.01 1,607,846 +0.07(+0.45%)
Jan 16, 2013 15.12 15.25 14.92 14.94 1,510,414 -0.18(-1.18%)
Jan 15, 2013 15.13 15.21 15.06 15.12 2,828,612 +0.01(+0.06%)
Jan 14, 2013 14.97 15.13 14.94 15.11 3,394,218 +0.26(+1.77%)
Jan 11, 2013 15.00 15.05 14.70 14.85 761,309 -0.17(-1.13%)
Jan 10, 2013 15.03 15.07 14.86 15.02 785,349 +0.12(+0.80%)
Jan 09, 2013 15.04 15.13 14.86 14.90 1,439,090 -0.07(-0.45%)
Jan 08, 2013 15.21 15.30 14.90 14.97 986,550 -0.25(-1.67%)
Jan 07, 2013 15.08 15.36 14.92 15.22 784,842 +0.14(+0.90%)
Jan 04, 2013 14.96 15.20 14.80 15.08 570,120 +0.19(+1.25%)
Jan 03, 2013 15.00 15.18 14.88 14.90 579,019 -0.10(-0.68%)
Jan 02, 2013 14.86 15.04 14.66 15.00 426,250 +0.34(+2.31%)
Dec 31, 2012 14.47 14.72 14.40 14.66 406,536 +0.15(+1.05%)
Dec 28, 2012 14.51 14.79 14.46 14.51 1,091,239 -0.11(-0.75%)
Dec 27, 2012 14.67 14.87 14.52 14.62 834,916 +0.09(+0.64%)
Dec 26, 2012 14.75 15.03 14.49 14.53 1,091,550 +0.21(+1.48%)
Dec 24, 2012 14.43 14.43 14.26 14.31 175,650 -0.13(-0.88%)
Dec 21, 2012 14.29 14.61 14.21 14.44 1,905,947 +0.04(+0.29%)
Dec 20, 2012 14.50 14.69 14.35 14.40 2,693,214 +0.00(+0.00%)
Dec 19, 2012 14.37 14.74 14.24 14.40 1,310,318 +0.01(+0.06%)
Dec 18, 2012 14.28 14.51 14.24 14.39 1,678,720 +0.14(+0.95%)
Dec 17, 2012 14.21 14.39 14.18 14.25 879,504 +0.03(+0.24%)
Dec 14, 2012 14.03 14.25 14.01 14.22 990,179 +0.16(+1.14%)
Dec 13, 2012 14.04 14.25 13.98 14.06 994,778 -0.06(-0.42%)
Dec 12, 2012 13.92 14.14 13.88 14.12 995,609 +0.37(+2.71%)
Dec 11, 2012 13.59 13.75 13.53 13.75 763,374 +0.14(+1.00%)
Dec 10, 2012 13.52 13.65 13.49 13.61 653,888 +0.07(+0.50%)
Dec 07, 2012 13.54 13.64 13.40 13.54 521,634 +0.03(+0.25%)
Dec 06, 2012 13.36 13.65 13.24 13.51 1,051,560 +0.20(+1.53%)
Dec 05, 2012 13.12 13.36 12.98 13.31 1,092,279 +0.25(+1.88%)
Dec 04, 2012 13.26 13.29 12.89 13.06 1,286,024 -0.66(-4.81%)
Nov 30, 2012 13.77 13.86 13.59 13.72 1,258,252 -0.06(-0.43%)
Nov 29, 2012 13.75 13.81 13.57 13.78 1,047,461 +0.05(+0.37%)
Nov 28, 2012 13.60 13.74 13.46 13.73 2,087,707 +0.07(+0.50%)
Nov 27, 2012 13.95 14.22 13.63 13.66 4,213,621 -0.21(-1.53%)
Nov 26, 2012 14.29 14.42 13.86 13.87 3,114,663 -0.22(-1.56%)
Nov 23, 2012 14.14 14.24 14.09 14.09 813,872 +0.01(+0.06%)
Nov 21, 2012 14.14 14.21 13.99 14.09 1,222,697 -0.08(-0.54%)
Nov 20, 2012 14.17 14.27 14.11 14.16 810,716 -0.06(-0.42%)
Nov 19, 2012 14.14 14.36 14.09 14.22 1,086,816 +0.25(+1.82%)
Nov 16, 2012 13.97 14.09 13.87 13.97 1,429,073 -0.01(-0.06%)
Nov 15, 2012 13.97 14.08 13.85 13.97 461,071 +0.03(+0.18%)
Nov 14, 2012 14.23 14.27 13.93 13.95 1,047,839 -0.30(-2.08%)
Nov 13, 2012 14.14 14.38 14.13 14.25 995,419 -0.03(-0.18%)
Nov 12, 2012 14.31 14.40 14.11 14.27 442,336 -0.06(-0.41%)
Nov 09, 2012 14.25 14.44 14.17 14.33 606,416 +0.14(+1.02%)
Nov 08, 2012 14.19 14.49 14.16 14.19 1,312,035 -0.05(-0.36%)
Nov 07, 2012 14.17 14.25 13.98 14.24 2,259,729 +0.00(+0.00%)
Nov 06, 2012 14.09 14.35 14.06 14.24 1,936,818 +0.10(+0.72%)
Nov 05, 2012 13.89 14.19 13.87 14.14 627,381 +0.25(+1.77%)
Nov 02, 2012 14.03 14.13 13.86 13.89 360,808 -0.16(-1.15%)
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.