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 (%)
Dec 30, 2016 6.923 6.923 6.923 0 -0.10(-1.44%)
Dec 29, 2016 7.042 7.125 6.959 7.024 714,808 -0.02(-0.26%)
Dec 28, 2016 6.934 7.125 6.932 7.042 955,307 +0.10(+1.46%)
Dec 27, 2016 6.950 7.024 6.923 6.941 545,989 -0.03(-0.40%)
Dec 23, 2016 6.969 6.969 6.969 0 +0.02(+0.27%)
Dec 22, 2016 6.858 6.950 6.752 6.950 1,997,127 +0.07(+1.07%)
Dec 21, 2016 7.033 7.033 6.711 6.876 1,158,428 -0.05(-0.67%)
Dec 20, 2016 7.125 7.162 6.840 6.923 1,307,416 -0.22(-3.10%)
Dec 19, 2016 7.208 7.227 7.107 7.144 1,535,117 -0.06(-0.77%)
Dec 16, 2016 7.107 7.208 6.982 7.199 2,561,595 +0.11(+1.56%)
Dec 15, 2016 6.923 7.135 6.923 7.088 1,303,379 +0.09(+1.32%)
Dec 14, 2016 7.171 7.300 6.978 6.996 1,725,536 -0.22(-3.07%)
Dec 13, 2016 7.098 7.360 7.088 7.218 3,387,759 +0.11(+1.56%)
Dec 12, 2016 7.356 7.402 7.052 7.107 2,582,317 -0.08(-1.15%)
Dec 09, 2016 7.116 7.319 7.098 7.190 2,338,881 +0.06(+0.78%)
Dec 08, 2016 7.098 7.153 6.913 7.135 1,974,013 +0.06(+0.91%)
Dec 07, 2016 6.987 7.155 6.987 7.070 1,662,204 +0.15(+2.13%)
Dec 06, 2016 6.720 6.950 6.701 6.923 1,373,260 +0.19(+2.88%)
Dec 05, 2016 6.609 6.895 6.591 6.729 4,876,522 +0.18(+2.67%)
Dec 02, 2016 6.379 6.581 6.379 6.554 3,127,097 +0.18(+2.75%)
Dec 01, 2016 6.591 6.683 6.333 6.379 3,576,874 -0.25(-3.76%)
Nov 30, 2016 6.655 6.784 6.609 6.628 2,130,164 +0.17(+2.57%)
Nov 29, 2016 6.600 6.600 6.406 6.462 2,129,907 -0.18(-2.64%)
Nov 28, 2016 6.646 6.757 6.545 6.637 1,503,743 +0.05(+0.70%)
Nov 25, 2016 6.618 6.664 6.554 6.591 1,006,513 -0.05(-0.69%)
Nov 23, 2016 6.637 6.637 6.637 0 -0.02(-0.28%)
Nov 22, 2016 6.683 6.969 6.618 6.655 3,836,933 +0.12(+1.83%)
Nov 21, 2016 6.628 6.720 6.499 6.535 2,005,047 +0.04(+0.57%)
Nov 18, 2016 6.462 6.618 6.406 6.499 1,945,966 +0.06(+1.00%)
Nov 17, 2016 6.471 6.526 6.393 6.434 2,694,221 -0.09(-1.41%)
Nov 16, 2016 6.443 6.600 6.434 6.526 2,597,260 -0.07(-1.12%)
Nov 15, 2016 6.664 6.738 6.535 6.600 2,312,207 +0.02(+0.28%)
Nov 14, 2016 6.425 6.581 6.310 6.581 5,633,615 +0.00(+0.00%)
Nov 11, 2016 6.618 6.646 6.369 6.581 5,310,925 -0.02(-0.28%)
Nov 10, 2016 7.430 7.549 6.591 6.600 5,451,729 -1.05(-13.73%)
Nov 09, 2016 7.476 7.706 7.264 7.651 2,850,565 -0.23(-2.92%)
Nov 08, 2016 7.835 8.029 7.807 7.881 4,797,985 +0.05(+0.59%)
Nov 07, 2016 7.872 7.964 7.807 7.835 3,204,717 +0.15(+1.92%)
Nov 04, 2016 7.706 7.863 7.568 7.688 1,657,551 -0.04(-0.48%)
Nov 03, 2016 7.826 7.983 7.697 7.724 1,670,359 -0.10(-1.30%)
Nov 02, 2016 7.835 7.872 7.660 7.826 2,513,147 -0.14(-1.74%)
Nov 01, 2016 8.213 8.250 7.895 7.964 2,815,877 -0.24(-2.92%)
Oct 31, 2016 8.259 8.287 8.093 8.204 3,473,453 -0.02(-0.22%)
Oct 28, 2016 8.296 8.416 8.130 8.222 2,522,090 -0.11(-1.33%)
Oct 27, 2016 8.462 8.545 8.319 8.333 1,413,351 -0.01(-0.11%)
Oct 26, 2016 8.287 8.471 8.176 8.342 2,625,001 -0.06(-0.66%)
Oct 25, 2016 8.517 8.568 8.342 8.397 2,928,479 -0.16(-1.83%)
Oct 24, 2016 8.637 8.757 8.407 8.554 2,545,191 -0.01(-0.11%)
Oct 21, 2016 8.231 8.632 8.149 8.563 3,631,961 +0.31(+3.80%)
Oct 20, 2016 8.038 8.259 8.038 8.250 2,738,925 +0.18(+2.17%)
Oct 19, 2016 8.001 8.147 7.983 8.075 3,433,659 +0.12(+1.51%)
Oct 18, 2016 7.946 7.973 7.867 7.955 2,437,545 +0.13(+1.65%)
Oct 17, 2016 7.724 7.983 7.724 7.826 3,675,407 +0.10(+1.31%)
Oct 14, 2016 7.678 7.752 7.614 7.724 2,553,492 +0.09(+1.21%)
Oct 13, 2016 7.374 7.651 7.291 7.632 2,650,866 +0.20(+2.73%)
Oct 12, 2016 7.300 7.512 7.245 7.430 2,641,888 +0.12(+1.64%)
Oct 11, 2016 7.319 7.393 7.264 7.310 2,018,372 -0.03(-0.38%)
Oct 10, 2016 7.411 7.522 7.273 7.337 2,456,170 -0.04(-0.50%)
Oct 07, 2016 7.328 7.457 7.199 7.374 4,280,200 +0.14(+1.91%)
Oct 06, 2016 6.978 7.337 6.951 7.236 5,136,728 +0.29(+4.11%)
Oct 05, 2016 6.793 7.033 6.766 6.950 5,168,317 +0.21(+3.15%)
Oct 04, 2016 6.858 6.886 6.701 6.738 3,775,418 -0.12(-1.75%)
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.