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, 2014 9.893 10.13 9.823 10.01 1,952,704 -0.07(-0.69%)
Jan 30, 2014 10.39 10.42 10.07 10.08 1,025,941 -0.28(-2.68%)
Jan 29, 2014 10.39 10.54 10.30 10.36 826,752 -0.23(-2.13%)
Jan 28, 2014 10.75 10.75 10.46 10.59 1,043,143 +0.00(+0.00%)
Jan 27, 2014 10.75 10.79 10.51 10.59 874,877 -0.10(-0.97%)
Jan 24, 2014 10.82 10.83 10.46 10.69 769,542 -0.32(-2.91%)
Jan 23, 2014 11.18 11.19 10.83 11.01 742,236 -0.22(-1.93%)
Jan 22, 2014 11.24 11.28 11.10 11.23 584,633 +0.01(+0.08%)
Jan 21, 2014 11.40 11.43 11.18 11.22 672,847 -0.16(-1.45%)
Jan 17, 2014 11.49 11.38 11.38 11.38 738,357 -0.14(-1.20%)
Jan 16, 2014 11.63 11.64 11.43 11.52 650,498 -0.09(-0.75%)
Jan 15, 2014 11.56 11.62 11.43 11.61 1,171,229 +0.05(+0.45%)
Jan 14, 2014 11.46 11.58 11.45 11.56 1,726,727 +0.11(+0.98%)
Jan 13, 2014 11.66 11.69 11.41 11.44 1,602,455 -0.29(-2.44%)
Jan 10, 2014 11.34 11.84 11.31 11.73 1,494,394 +0.49(+4.31%)
Jan 09, 2014 11.00 11.25 10.96 11.24 1,693,482 +0.27(+2.45%)
Jan 08, 2014 11.17 11.17 10.92 10.98 842,721 -0.24(-2.16%)
Jan 07, 2014 11.32 11.37 11.15 11.22 412,559 -0.02(-0.15%)
Jan 06, 2014 11.11 11.37 11.09 11.24 585,005 -0.19(-1.67%)
Jan 03, 2014 11.47 11.53 11.28 11.43 826,241 -0.01(-0.08%)
Jan 02, 2014 11.69 11.80 11.24 11.43 1,394,080 -0.45(-3.79%)
Dec 31, 2013 11.93 11.88 11.88 11.88 441,329 +0.01(+0.07%)
Dec 30, 2013 11.83 11.93 11.79 11.88 957,461 +0.10(+0.88%)
Dec 27, 2013 11.83 11.83 11.67 11.77 816,030 -0.02(-0.15%)
Dec 26, 2013 11.84 11.85 11.69 11.79 271,879 +0.01(+0.07%)
Dec 24, 2013 11.71 11.78 11.70 11.78 372,435 +0.03(+0.22%)
Dec 23, 2013 11.71 11.82 11.69 11.76 610,902 +0.10(+0.82%)
Dec 20, 2013 11.88 11.93 11.62 11.66 2,268,918 -0.23(-1.97%)
Dec 19, 2013 11.96 12.06 11.89 11.89 586,137 -0.34(-2.76%)
Dec 18, 2013 12.16 12.32 11.92 12.23 986,749 +0.04(+0.36%)
Dec 17, 2013 12.17 12.32 12.08 12.19 885,421 -0.02(-0.14%)
Dec 16, 2013 12.12 12.42 12.02 12.21 1,470,576 +0.10(+0.79%)
Dec 13, 2013 12.22 12.30 12.01 12.11 516,579 -0.12(-0.99%)
Dec 12, 2013 11.99 12.27 11.89 12.23 983,373 +0.01(+0.07%)
Dec 11, 2013 12.47 12.48 12.08 12.22 950,424 -0.36(-2.89%)
Dec 10, 2013 12.48 12.66 12.45 12.59 759,519 +0.15(+1.18%)
Dec 09, 2013 12.40 12.53 12.39 12.44 503,249 +0.04(+0.35%)
Dec 06, 2013 12.25 12.42 12.20 12.40 594,235 +0.29(+2.43%)
Dec 05, 2013 12.11 12.20 12.01 12.10 716,421 -0.16(-1.27%)
Dec 04, 2013 12.02 12.29 11.90 12.26 792,339 +0.16(+1.29%)
Dec 03, 2013 12.30 12.35 12.09 12.10 1,045,315 -0.38(-3.05%)
Dec 02, 2013 12.84 12.86 12.45 12.48 884,603 -0.49(-3.81%)
Nov 29, 2013 12.87 13.03 12.81 12.98 668,994 +0.18(+1.42%)
Nov 27, 2013 12.82 12.83 12.59 12.79 432,815 -0.06(-0.47%)
Nov 26, 2013 12.85 12.86 12.67 12.86 632,811 +0.05(+0.41%)
Nov 25, 2013 12.79 12.92 12.67 12.80 605,745 +0.20(+1.58%)
Nov 22, 2013 12.62 12.77 12.56 12.60 319,876 +0.02(+0.14%)
Nov 21, 2013 12.54 12.64 12.46 12.59 845,870 +0.10(+0.76%)
Nov 20, 2013 12.73 12.78 12.46 12.49 624,304 -0.25(-1.97%)
Nov 19, 2013 13.00 13.08 12.74 12.74 609,453 -0.22(-1.67%)
Nov 18, 2013 12.98 13.14 12.89 12.96 677,372 +0.09(+0.67%)
Nov 15, 2013 12.98 13.05 12.86 12.87 749,952 -0.07(-0.54%)
Nov 14, 2013 12.78 13.06 12.76 12.94 771,053 +0.19(+1.49%)
Nov 12, 2013 12.78 12.83 12.68 12.75 603,608 -0.15(-1.14%)
Nov 11, 2013 12.98 13.07 12.81 12.90 524,498 -0.14(-1.06%)
Nov 08, 2013 13.17 13.17 12.93 13.04 769,408 -0.23(-1.70%)
Nov 07, 2013 13.44 13.54 13.19 13.26 629,859 -0.09(-0.65%)
Nov 06, 2013 13.39 13.47 13.18 13.35 702,958 -0.26(-1.91%)
Nov 05, 2013 13.60 13.70 13.37 13.61 2,055,413 -0.16(-1.20%)
Nov 04, 2013 13.69 13.83 13.61 13.77 433,347 +0.17(+1.27%)
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.