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, 2018 7.816 7.844 7.563 7.582 1,124,460 -0.38(-4.83%)
Jul 30, 2018 7.788 7.976 7.788 7.966 651,010 +0.21(+2.66%)
Jul 27, 2018 7.929 7.966 7.704 7.760 963,630 -0.15(-1.90%)
Jul 26, 2018 8.023 8.041 7.854 7.910 602,217 -0.08(-1.06%)
Jul 25, 2018 7.835 8.013 7.788 7.995 851,762 +0.17(+2.16%)
Jul 24, 2018 7.704 7.901 7.619 7.826 993,348 +0.22(+2.84%)
Jul 23, 2018 7.760 7.807 7.300 7.610 1,173,920 -0.20(-2.52%)
Jul 20, 2018 7.835 7.999 7.741 7.807 963,771 +0.10(+1.34%)
Jul 19, 2018 7.638 7.722 7.535 7.704 831,129 +0.01(+0.12%)
Jul 18, 2018 7.732 7.798 7.569 7.694 700,267 -0.06(-0.73%)
Jul 17, 2018 7.507 7.769 7.422 7.751 1,341,177 +0.26(+3.51%)
Jul 16, 2018 7.694 7.751 7.422 7.488 634,591 -0.22(-2.80%)
Jul 13, 2018 7.544 7.760 7.516 7.704 1,039,966 +0.13(+1.73%)
Jul 12, 2018 7.469 7.619 7.338 7.572 1,200,051 +0.16(+2.15%)
Jul 11, 2018 7.206 7.478 7.150 7.413 1,205,552 +0.14(+1.94%)
Jul 10, 2018 7.338 7.356 7.113 7.272 1,766,771 -0.08(-1.02%)
Jul 09, 2018 7.253 7.403 7.253 7.347 547,942 +0.14(+1.95%)
Jul 06, 2018 6.991 7.300 6.972 7.206 811,352 +0.17(+2.40%)
Jul 05, 2018 7.131 7.244 6.967 7.037 912,296 -0.19(-2.60%)
Jul 03, 2018 7.225 7.225 7.225 0 +0.09(+1.32%)
Jul 02, 2018 7.066 7.225 7.037 7.131 971,861 -0.03(-0.39%)
Jun 29, 2018 7.234 7.263 7.150 7.159 696,906 -0.05(-0.65%)
Jun 28, 2018 7.310 7.310 7.141 7.206 775,108 -0.06(-0.78%)
Jun 27, 2018 7.356 7.544 7.253 7.263 647,065 -0.19(-2.52%)
Jun 26, 2018 7.422 7.460 7.263 7.450 985,301 +0.05(+0.63%)
Jun 25, 2018 7.469 7.488 7.225 7.403 1,277,482 -0.08(-1.00%)
Jun 22, 2018 7.328 7.600 7.319 7.478 1,005,613 +0.23(+3.10%)
Jun 21, 2018 7.450 7.450 7.216 7.253 963,031 -0.18(-2.40%)
Jun 20, 2018 7.507 7.507 7.300 7.432 770,914 +0.00(+0.00%)
Jun 19, 2018 7.281 7.460 7.188 7.432 1,368,498 +0.05(+0.64%)
Jun 18, 2018 7.319 7.582 7.291 7.385 1,154,916 +0.01(+0.13%)
Jun 15, 2018 7.525 7.328 7.375 1,882,677 -0.15(-1.99%)
Jun 14, 2018 7.798 7.801 7.525 7.525 1,290,729 -0.25(-3.26%)
Jun 13, 2018 7.948 7.948 7.685 7.779 1,639,036 -0.21(-2.59%)
Jun 12, 2018 7.788 8.023 7.694 7.985 2,283,997 +0.21(+2.65%)
Jun 11, 2018 7.816 7.910 7.765 7.779 1,519,473 -0.05(-0.60%)
Jun 08, 2018 7.901 7.938 7.638 7.826 3,690,118 +0.10(+1.34%)
Jun 07, 2018 8.088 8.210 7.544 7.722 2,959,242 -0.44(-5.40%)
Jun 06, 2018 8.121 8.163 1,441,264 -0.11(-1.36%)
Jun 05, 2018 8.229 8.379 8.220 8.276 1,261,673 -0.07(-0.79%)
Jun 04, 2018 8.482 8.511 8.257 8.342 856,833 -0.05(-0.56%)
Jun 01, 2018 8.454 8.529 8.220 8.389 1,037,996 +0.08(+1.02%)
May 31, 2018 8.360 8.436 8.248 8.304 1,068,142 -0.07(-0.78%)
May 30, 2018 8.567 8.600 8.342 8.370 2,016,958 -0.13(-1.55%)
May 29, 2018 8.614 8.848 8.482 8.501 1,527,111 -0.49(-5.43%)
May 25, 2018 8.989 8.989 8.989 0 -0.08(-0.93%)
May 24, 2018 9.196 9.224 8.914 9.074 1,179,763 -0.35(-3.69%)
May 23, 2018 9.149 9.496 9.149 9.421 1,108,130 -0.02(-0.20%)
May 22, 2018 9.243 9.515 9.205 9.440 1,013,998 +0.30(+3.29%)
May 21, 2018 9.130 9.336 9.092 9.139 909,777 +0.10(+1.14%)
May 18, 2018 8.914 9.045 8.867 9.036 1,988,333 -0.05(-0.52%)
May 17, 2018 9.167 9.341 9.036 9.083 1,229,407 -0.11(-1.22%)
May 16, 2018 9.224 9.355 9.064 9.196 1,375,781 -0.03(-0.31%)
May 15, 2018 9.008 9.289 8.966 9.224 1,153,494 +0.03(+0.31%)
May 14, 2018 9.177 9.280 9.064 9.196 665,443 +0.06(+0.62%)
May 11, 2018 9.271 9.411 8.942 9.139 1,486,293 -0.09(-1.02%)
May 10, 2018 9.233 9.346 9.130 9.233 738,343 +0.10(+1.13%)
May 09, 2018 9.121 9.177 9.045 9.130 618,548 +0.07(+0.72%)
May 08, 2018 8.895 9.092 8.736 9.064 936,057 +0.08(+0.94%)
May 07, 2018 8.820 9.102 8.820 8.980 617,425 +0.10(+1.08%)
May 04, 2018 8.856 8.968 8.838 8.884 756,784 +0.00(+0.00%)
May 03, 2018 9.145 9.182 8.865 8.884 1,060,485 -0.32(-3.44%)
May 02, 2018 9.191 9.303 9.135 9.200 1,224,715 -0.01(-0.10%)
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.