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, 2013 13.42 13.72 13.30 13.62 809,825 +0.19(+1.39%)
Jul 30, 2013 13.48 13.51 13.26 13.43 650,696 -0.06(-0.44%)
Jul 29, 2013 13.57 13.64 13.40 13.49 516,792 -0.15(-1.12%)
Jul 26, 2013 13.68 13.78 13.50 13.64 700,422 -0.11(-0.80%)
Jul 25, 2013 14.01 14.12 13.74 13.75 1,120,667 -0.29(-2.05%)
Jul 24, 2013 14.21 14.31 13.99 14.04 622,715 -0.15(-1.07%)
Jul 23, 2013 13.91 14.21 13.82 14.20 1,047,517 +0.42(+3.08%)
Jul 22, 2013 13.65 13.86 13.62 13.77 924,244 +0.08(+0.62%)
Jul 19, 2013 13.80 13.88 13.68 13.69 920,770 -0.20(-1.46%)
Jul 18, 2013 13.86 14.01 13.74 13.89 1,218,683 +0.07(+0.49%)
Jul 17, 2013 13.70 13.92 13.69 13.82 576,078 +0.20(+1.49%)
Jul 16, 2013 13.97 14.00 13.57 13.62 553,028 -0.35(-2.49%)
Jul 15, 2013 13.83 14.05 13.75 13.97 1,023,745 +0.15(+1.10%)
Jul 12, 2013 13.75 14.05 13.70 13.81 1,387,769 -0.05(-0.37%)
Jul 11, 2013 13.26 13.86 13.24 13.86 1,587,935 +0.77(+5.89%)
Jul 10, 2013 13.37 13.41 13.09 13.09 1,487,372 -0.30(-2.28%)
Jul 09, 2013 13.35 13.54 13.30 13.40 801,206 +0.10(+0.76%)
Jul 08, 2013 13.37 13.42 13.22 13.30 712,657 +0.04(+0.32%)
Jul 05, 2013 13.41 13.53 13.07 13.26 804,264 -0.16(-1.20%)
Jul 03, 2013 13.28 13.50 13.19 13.42 784,645 +0.06(+0.44%)
Jul 02, 2013 13.61 13.66 13.22 13.36 1,825,768 -0.23(-1.68%)
Jul 01, 2013 13.73 13.80 13.55 13.59 984,056 -0.10(-0.74%)
Jun 28, 2013 13.70 13.83 13.59 13.69 990,582 +0.14(+1.00%)
Jun 26, 2013 13.53 13.60 13.40 13.55 1,474,305 +0.20(+1.52%)
Jun 25, 2013 13.09 13.39 12.99 13.35 1,503,176 +0.36(+2.74%)
Jun 24, 2013 12.99 13.15 12.85 12.99 1,046,698 -0.18(-1.35%)
Jun 21, 2013 13.72 14.02 13.08 13.17 1,556,272 -0.28(-2.08%)
Jun 20, 2013 13.57 13.60 13.24 13.45 1,949,286 -0.49(-3.52%)
Jun 19, 2013 14.30 14.36 13.92 13.94 999,643 -0.34(-2.37%)
Jun 18, 2013 14.28 14.30 14.10 14.28 1,327,435 -0.02(-0.12%)
Jun 17, 2013 14.42 14.54 14.23 14.30 880,945 -0.12(-0.82%)
Jun 14, 2013 14.68 14.86 14.39 14.42 1,244,369 -0.25(-1.73%)
Jun 13, 2013 14.42 14.80 14.31 14.67 2,063,184 +0.21(+1.46%)
Jun 12, 2013 14.47 14.67 14.42 14.46 1,626,987 +0.13(+0.89%)
Jun 11, 2013 14.60 14.66 14.33 14.33 1,562,309 -0.58(-3.92%)
Jun 10, 2013 15.22 15.25 14.88 14.92 1,034,094 -0.41(-2.65%)
Jun 07, 2013 14.97 15.36 14.97 15.32 1,097,498 +0.19(+1.23%)
Jun 06, 2013 15.60 15.69 15.01 15.14 2,453,255 -0.69(-4.34%)
Jun 05, 2013 16.09 16.20 15.75 15.82 784,515 -0.27(-1.68%)
Jun 04, 2013 15.97 16.15 15.90 16.09 726,206 +0.14(+0.85%)
Jun 03, 2013 16.14 16.23 15.87 15.96 978,013 -0.13(-0.79%)
May 31, 2013 16.69 16.75 16.02 16.08 1,486,056 -0.67(-3.99%)
May 30, 2013 16.74 16.87 16.54 16.75 549,898 +0.11(+0.66%)
May 29, 2013 17.02 17.03 16.50 16.64 1,664,544 -0.43(-2.53%)
May 28, 2013 17.57 17.61 17.01 17.07 1,134,486 -0.45(-2.56%)
May 24, 2013 17.49 17.68 17.35 17.52 908,594 -0.13(-0.72%)
May 23, 2013 17.43 17.65 17.29 17.65 675,028 +0.05(+0.29%)
May 22, 2013 17.73 17.99 17.55 17.60 848,157 -0.14(-0.81%)
May 21, 2013 17.50 18.02 17.46 17.74 1,736,954 +0.32(+1.85%)
May 20, 2013 17.41 17.57 17.27 17.42 1,001,868 +0.03(+0.15%)
May 17, 2013 16.94 17.43 16.86 17.40 1,456,625 +0.51(+3.01%)
May 16, 2013 17.20 17.31 16.86 16.89 977,787 -0.43(-2.49%)
May 15, 2013 17.29 17.32 17.00 17.32 735,809 +0.19(+1.09%)
May 13, 2013 17.28 17.28 17.07 17.13 457,395 -0.13(-0.74%)
May 10, 2013 17.15 17.28 17.02 17.26 784,663 +0.11(+0.64%)
May 09, 2013 17.50 17.57 17.13 17.15 1,100,587 -0.35(-1.98%)
May 08, 2013 17.61 17.63 17.35 17.50 909,844 -0.03(-0.19%)
May 07, 2013 17.56 17.70 17.50 17.53 863,952 +0.07(+0.39%)
May 06, 2013 17.54 17.57 17.43 17.46 777,783 -0.11(-0.63%)
May 03, 2013 17.66 17.63 17.49 17.57 1,145,045 +0.08(+0.48%)
May 02, 2013 17.24 17.54 17.19 17.49 1,031,916 +0.36(+2.13%)
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.