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 (%)
Apr 30, 2018 9.349 9.452 9.265 9.377 538,389 +0.01(+0.10%)
Apr 27, 2018 9.424 9.535 9.293 9.368 576,215 -0.06(-0.59%)
Apr 26, 2018 9.405 9.452 9.275 9.424 551,964 +0.07(+0.80%)
Apr 25, 2018 9.163 9.405 9.126 9.349 896,541 +0.00(+0.00%)
Apr 24, 2018 9.284 9.452 9.191 9.349 1,554,652 +0.20(+2.24%)
Apr 23, 2018 9.377 9.424 9.126 9.145 787,350 -0.28(-2.96%)
Apr 20, 2018 9.675 9.675 9.386 9.424 1,147,863 -0.24(-2.50%)
Apr 19, 2018 9.898 9.917 9.656 9.666 605,124 -0.16(-1.61%)
Apr 18, 2018 9.721 9.973 9.693 9.824 1,031,424 +0.26(+2.72%)
Apr 17, 2018 9.545 9.666 9.479 9.563 800,271 +0.02(+0.19%)
Apr 16, 2018 9.675 9.684 9.479 9.545 806,145 -0.10(-1.06%)
Apr 13, 2018 9.935 9.935 9.647 9.647 615,456 -0.28(-2.81%)
Apr 12, 2018 10.06 10.20 9.903 9.926 1,725,625 -0.10(-1.02%)
Apr 11, 2018 9.693 10.12 9.656 10.03 1,045,364 +0.24(+2.47%)
Apr 10, 2018 9.917 9.968 9.740 9.786 941,097 -0.04(-0.38%)
Apr 09, 2018 9.777 9.945 9.768 9.824 1,344,003 +0.05(+0.48%)
Apr 06, 2018 9.731 9.838 9.684 9.777 1,287,327 -0.08(-0.85%)
Apr 05, 2018 9.610 10.00 9.610 9.861 1,357,664 +0.41(+4.33%)
Apr 04, 2018 9.293 9.452 9.117 9.452 786,256 +0.02(+0.20%)
Apr 03, 2018 9.582 9.628 9.368 9.433 769,214 -0.07(-0.78%)
Apr 02, 2018 9.666 9.703 9.405 9.507 596,641 -0.16(-1.64%)
Mar 29, 2018 9.666 9.666 9.666 0 +0.19(+1.96%)
Mar 28, 2018 9.712 9.721 9.414 9.479 1,269,704 -0.27(-2.77%)
Mar 27, 2018 10.09 10.09 9.712 9.749 759,162 -0.39(-3.85%)
Mar 26, 2018 10.19 10.28 9.949 10.14 777,559 +0.13(+1.30%)
Mar 23, 2018 10.23 10.31 10.00 10.01 686,934 -0.20(-1.91%)
Mar 22, 2018 10.33 10.44 10.20 10.21 1,344,134 -0.22(-2.14%)
Mar 21, 2018 10.21 10.45 10.09 10.43 1,158,064 +0.26(+2.56%)
Mar 20, 2018 10.15 10.23 10.02 10.17 808,960 +0.04(+0.37%)
Mar 19, 2018 10.04 10.14 9.954 10.13 921,753 -0.01(-0.09%)
Mar 16, 2018 10.11 10.23 9.935 10.14 1,530,971 +0.09(+0.93%)
Mar 15, 2018 10.37 10.39 9.982 10.05 1,405,073 -0.38(-3.66%)
Mar 14, 2018 10.57 10.57 10.40 10.43 749,446 -0.07(-0.71%)
Mar 13, 2018 10.63 10.65 10.43 10.50 933,403 -0.10(-0.97%)
Mar 12, 2018 10.79 10.81 10.48 10.61 1,038,248 -0.22(-2.06%)
Mar 09, 2018 10.87 10.87 10.64 10.83 1,067,567 +0.08(+0.78%)
Mar 08, 2018 10.74 10.77 10.54 10.74 844,956 +0.03(+0.26%)
Mar 07, 2018 10.58 10.72 1,150,860 -0.22(-2.04%)
Mar 06, 2018 10.81 11.05 10.75 10.94 1,317,329 +0.24(+2.26%)
Mar 05, 2018 10.75 10.90 10.59 10.70 1,008,991 -0.05(-0.43%)
Mar 02, 2018 10.53 10.85 10.35 10.74 1,329,781 +0.13(+1.23%)
Mar 01, 2018 10.51 10.79 10.48 10.61 2,040,366 +0.18(+1.69%)
Feb 28, 2018 10.82 10.89 10.27 10.44 2,845,581 -0.36(-3.36%)
Feb 27, 2018 10.93 11.01 10.74 10.80 1,050,250 -0.10(-0.94%)
Feb 26, 2018 10.61 10.95 10.59 10.90 1,979,156 +0.38(+3.62%)
Feb 23, 2018 10.69 10.87 10.47 10.52 1,857,330 -0.21(-1.99%)
Feb 22, 2018 10.88 10.89 10.58 10.74 1,372,812 -0.13(-1.20%)
Feb 21, 2018 11.06 10.56 10.87 1,975,850 +0.32(+3.00%)
Feb 20, 2018 9.926 10.66 9.926 10.55 2,109,229 +0.47(+4.61%)
Feb 16, 2018 10.08 10.08 10.08 0 -0.06(-0.55%)
Feb 15, 2018 10.25 10.25 10.08 10.14 671,678 -0.06(-0.55%)
Feb 14, 2018 10.24 9.786 10.20 665,554 +0.23(+2.33%)
Feb 13, 2018 9.963 10.12 9.898 9.963 316,325 -0.07(-0.74%)
Feb 12, 2018 10.20 10.23 9.935 10.04 521,135 +0.00(+0.00%)
Feb 09, 2018 9.935 10.08 9.582 10.04 1,244,147 +0.26(+2.66%)
Feb 08, 2018 10.22 10.24 9.777 9.777 1,894,798 -0.46(-4.45%)
Feb 07, 2018 10.45 10.47 10.23 10.23 912,313 -0.30(-2.83%)
Feb 06, 2018 9.768 10.67 9.675 10.53 1,395,543 +0.15(+1.43%)
Feb 05, 2018 10.33 10.66 10.22 10.38 1,020,836 -0.03(-0.27%)
Feb 02, 2018 10.63 10.63 10.27 10.41 1,412,540 -0.39(-3.62%)
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.