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 (%)
Sep 30, 2016 6.581 6.646 6.499 6.591 1,928,587 +0.08(+1.27%)
Sep 29, 2016 6.637 6.655 6.406 6.508 2,303,974 -0.10(-1.53%)
Sep 28, 2016 6.397 6.637 6.287 6.609 4,196,747 +0.26(+4.06%)
Sep 27, 2016 6.342 6.439 6.323 6.351 1,923,615 -0.01(-0.14%)
Sep 26, 2016 6.351 6.397 6.305 6.360 2,609,254 +0.01(+0.15%)
Sep 23, 2016 6.351 6.466 6.268 6.351 5,156,775 -0.04(-0.58%)
Sep 22, 2016 6.342 6.397 6.268 6.388 4,523,411 +0.17(+2.67%)
Sep 21, 2016 6.222 6.259 6.176 6.222 5,052,047 +0.06(+1.05%)
Sep 20, 2016 6.250 6.333 6.148 6.157 4,621,575 -0.06(-0.89%)
Sep 19, 2016 6.194 6.268 6.148 6.213 1,842,733 +0.05(+0.75%)
Sep 16, 2016 6.204 6.222 6.111 6.167 1,209,074 -0.11(-1.76%)
Sep 15, 2016 6.250 6.397 6.194 6.277 928,407 +0.09(+1.49%)
Sep 14, 2016 6.222 6.346 6.093 6.185 1,053,595 -0.06(-0.89%)
Sep 13, 2016 6.360 6.508 6.231 6.240 1,635,238 -0.21(-3.29%)
Sep 12, 2016 6.480 6.508 6.296 6.452 1,189,324 -0.06(-0.85%)
Sep 09, 2016 6.766 6.784 6.443 6.508 1,542,937 -0.37(-5.36%)
Sep 08, 2016 6.840 6.913 6.747 6.876 1,602,466 +0.07(+1.08%)
Sep 07, 2016 6.775 6.872 6.692 6.803 896,173 +0.07(+1.10%)
Sep 06, 2016 6.784 6.812 6.618 6.729 1,324,694 +0.02(+0.27%)
Sep 02, 2016 6.683 6.711 6.711 6.711 1,448,507 +0.10(+1.53%)
Sep 01, 2016 6.581 6.637 6.508 6.609 884,250 +0.12(+1.85%)
Aug 31, 2016 6.618 6.664 6.379 6.489 1,116,871 -0.13(-1.95%)
Aug 30, 2016 6.526 6.618 6.452 6.618 1,351,366 +0.08(+1.27%)
Aug 29, 2016 6.369 6.554 6.369 6.535 1,047,040 +0.13(+2.01%)
Aug 26, 2016 6.434 6.591 6.369 6.406 1,224,165 -0.01(-0.14%)
Aug 25, 2016 6.360 6.416 6.333 6.416 688,264 +0.08(+1.31%)
Aug 24, 2016 6.296 6.434 6.222 6.333 747,125 +0.02(+0.29%)
Aug 23, 2016 6.397 6.480 6.240 6.314 1,106,986 -0.03(-0.44%)
Aug 22, 2016 6.342 6.379 6.222 6.342 663,185 -0.04(-0.58%)
Aug 19, 2016 6.222 6.402 6.176 6.379 1,243,039 +0.17(+2.67%)
Aug 18, 2016 6.056 6.351 6.019 6.213 1,616,562 +0.23(+3.85%)
Aug 17, 2016 5.973 6.028 5.881 5.982 1,138,149 +0.01(+0.15%)
Aug 16, 2016 6.038 6.056 5.945 5.973 522,497 -0.04(-0.61%)
Aug 15, 2016 5.992 6.084 5.964 6.010 1,279,635 +0.07(+1.24%)
Aug 12, 2016 6.093 6.130 5.899 5.936 1,117,832 -0.13(-2.13%)
Aug 11, 2016 5.936 6.130 5.899 6.065 980,168 +0.06(+1.08%)
Aug 10, 2016 6.121 6.148 5.936 6.001 650,895 -0.07(-1.21%)
Aug 09, 2016 6.047 6.102 6.019 6.075 503,291 +0.06(+0.92%)
Aug 08, 2016 6.010 6.139 5.982 6.019 797,374 +0.01(+0.15%)
Aug 05, 2016 6.010 6.130 5.982 6.010 992,331 +0.05(+0.77%)
Aug 04, 2016 5.936 6.056 5.881 5.964 1,085,245 +0.04(+0.62%)
Aug 03, 2016 5.733 5.936 5.669 5.927 798,421 +0.19(+3.38%)
Aug 02, 2016 5.890 6.070 5.715 5.733 1,102,268 -0.16(-2.66%)
Aug 01, 2016 6.111 6.121 5.872 5.890 843,772 -0.27(-4.34%)
Jul 29, 2016 5.945 6.176 5.839 6.157 1,448,126 +0.22(+3.73%)
Jul 28, 2016 5.936 5.964 5.853 5.936 565,446 -0.03(-0.46%)
Jul 27, 2016 6.065 6.065 5.890 5.964 659,051 -0.04(-0.61%)
Jul 26, 2016 5.899 6.065 5.835 6.001 390,602 +0.08(+1.40%)
Jul 25, 2016 6.038 6.038 5.872 5.918 848,286 -0.13(-2.13%)
Jul 22, 2016 6.204 6.213 6.010 6.047 566,979 -0.15(-2.38%)
Jul 21, 2016 6.167 6.250 6.130 6.194 673,221 +0.04(+0.60%)
Jul 20, 2016 6.121 6.176 6.010 6.157 1,852,447 +0.03(+0.45%)
Jul 19, 2016 6.121 6.222 6.075 6.130 713,476 -0.10(-1.63%)
Jul 18, 2016 6.130 6.250 6.028 6.231 394,552 +0.09(+1.50%)
Jul 15, 2016 6.130 6.185 6.065 6.139 660,590 -0.01(-0.15%)
Jul 14, 2016 6.222 6.231 6.047 6.148 785,848 +0.12(+1.99%)
Jul 13, 2016 6.204 6.259 5.955 6.028 817,197 -0.14(-2.24%)
Jul 12, 2016 6.250 6.305 6.167 6.167 970,566 +0.08(+1.36%)
Jul 11, 2016 6.084 6.222 6.056 6.084 705,600 +0.08(+1.38%)
Jul 08, 2016 5.982 6.028 5.853 6.001 987,390 +0.15(+2.52%)
Jul 07, 2016 5.798 5.945 5.678 5.853 982,725 +0.11(+1.93%)
Jul 06, 2016 5.862 5.862 5.623 5.743 1,505,173 -0.21(-3.56%)
Jul 05, 2016 6.176 6.185 5.862 5.955 850,120 -0.28(-4.44%)
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.