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 (%)
Oct 31, 2013 13.83 13.89 13.62 13.65 436,709 -0.18(-1.31%)
Oct 30, 2013 13.91 13.97 13.76 13.83 533,366 -0.09(-0.62%)
Oct 29, 2013 13.99 14.09 13.85 13.92 604,976 -0.03(-0.19%)
Oct 28, 2013 13.65 14.02 13.63 13.95 1,091,702 +0.35(+2.55%)
Oct 25, 2013 13.71 13.73 13.51 13.60 613,960 -0.10(-0.76%)
Oct 24, 2013 13.87 13.92 13.60 13.70 991,189 -0.22(-1.56%)
Oct 23, 2013 13.96 14.04 13.89 13.92 1,595,184 -0.05(-0.37%)
Oct 22, 2013 13.86 14.10 13.86 13.97 1,441,290 +0.12(+0.88%)
Oct 21, 2013 13.90 13.93 13.73 13.85 871,611 -0.05(-0.37%)
Oct 18, 2013 14.08 14.08 13.83 13.90 812,681 -0.04(-0.31%)
Oct 17, 2013 13.82 14.11 13.79 13.95 855,379 +0.11(+0.81%)
Oct 16, 2013 13.74 13.89 13.67 13.83 705,337 +0.19(+1.40%)
Oct 15, 2013 13.60 13.78 13.48 13.64 971,677 -0.01(-0.06%)
Oct 14, 2013 13.32 13.69 13.24 13.65 936,381 +0.23(+1.68%)
Oct 11, 2013 13.29 13.43 13.26 13.43 665,335 +0.10(+0.71%)
Oct 10, 2013 13.56 13.57 13.20 13.33 1,562,567 -0.08(-0.58%)
Oct 09, 2013 13.48 13.57 13.26 13.41 1,663,726 -0.01(-0.06%)
Oct 08, 2013 13.42 13.48 13.29 13.42 869,797 -0.03(-0.19%)
Oct 07, 2013 13.37 13.63 13.33 13.44 811,538 -0.03(-0.26%)
Oct 04, 2013 13.50 13.56 13.32 13.48 1,310,929 -0.09(-0.64%)
Oct 03, 2013 13.67 13.68 13.35 13.57 948,639 -0.16(-1.20%)
Oct 02, 2013 13.62 13.78 13.49 13.73 1,414,587 +0.24(+1.80%)
Oct 01, 2013 13.39 13.53 13.20 13.49 934,470 +0.29(+2.23%)
Sep 27, 2013 13.30 13.32 13.06 13.19 734,358 -0.17(-1.30%)
Sep 26, 2013 13.51 13.51 13.15 13.37 1,886,733 -0.10(-0.77%)
Sep 25, 2013 13.24 13.49 13.16 13.47 1,596,698 +0.18(+1.37%)
Sep 24, 2013 12.98 13.53 12.98 13.29 1,488,398 +0.29(+2.20%)
Sep 23, 2013 12.93 13.13 12.90 13.00 519,297 +0.04(+0.33%)
Sep 20, 2013 13.09 13.09 12.88 12.96 686,387 -0.04(-0.33%)
Sep 19, 2013 13.23 13.27 12.78 13.00 2,055,199 -0.18(-1.38%)
Sep 18, 2013 12.92 13.18 12.71 13.18 1,795,601 +0.39(+3.05%)
Sep 17, 2013 12.95 12.99 12.66 12.79 1,331,750 -0.15(-1.14%)
Sep 16, 2013 13.00 13.25 12.92 12.94 1,458,624 +0.09(+0.67%)
Sep 13, 2013 12.71 12.92 12.62 12.86 1,141,252 +0.15(+1.16%)
Sep 12, 2013 12.57 12.85 12.49 12.71 1,798,886 +0.13(+1.03%)
Sep 11, 2013 12.37 12.63 12.19 12.58 1,364,404 +0.16(+1.33%)
Sep 10, 2013 12.20 12.45 12.14 12.41 1,191,754 +0.31(+2.58%)
Sep 09, 2013 11.88 12.21 11.85 12.10 1,687,272 +0.31(+2.65%)
Sep 06, 2013 12.00 12.03 11.76 11.79 1,339,660 -0.10(-0.80%)
Sep 05, 2013 11.77 11.97 11.69 11.88 860,420 +0.10(+0.81%)
Sep 04, 2013 11.69 11.85 11.62 11.79 1,569,585 +0.13(+1.11%)
Sep 03, 2013 11.69 11.87 11.60 11.66 1,624,903 +0.07(+0.60%)
Aug 30, 2013 11.49 11.72 11.48 11.59 1,661,310 +0.16(+1.36%)
Aug 29, 2013 11.67 11.76 11.43 11.43 1,286,465 -0.27(-2.29%)
Aug 28, 2013 11.59 11.83 11.56 11.70 1,479,933 +0.15(+1.27%)
Aug 27, 2013 11.53 11.62 11.43 11.56 1,092,918 -0.03(-0.27%)
Aug 26, 2013 11.84 11.87 11.56 11.59 1,155,217 -0.22(-1.87%)
Aug 23, 2013 11.63 11.87 11.42 11.81 2,031,546 +0.26(+2.27%)
Aug 22, 2013 11.43 11.64 11.34 11.54 1,190,642 +0.19(+1.64%)
Aug 21, 2013 11.77 11.78 11.32 11.36 997,355 -0.42(-3.59%)
Aug 20, 2013 11.51 11.89 11.43 11.78 1,630,838 +0.20(+1.76%)
Aug 19, 2013 11.76 11.80 11.53 11.58 1,542,542 -0.19(-1.58%)
Aug 16, 2013 11.82 11.92 11.71 11.76 1,211,240 -0.09(-0.79%)
Aug 15, 2013 12.10 12.13 11.82 11.86 2,140,979 -0.39(-3.18%)
Aug 14, 2013 12.65 12.72 12.25 12.25 2,197,830 -0.36(-2.89%)
Aug 13, 2013 12.87 12.98 12.61 12.61 1,270,413 -0.34(-2.62%)
Aug 12, 2013 13.25 13.32 12.93 12.95 1,007,314 -0.24(-1.80%)
Aug 09, 2013 12.88 13.26 12.79 13.19 1,570,398 +0.40(+3.11%)
Aug 08, 2013 12.66 12.86 12.62 12.79 1,978,507 +0.11(+0.87%)
Aug 07, 2013 13.13 13.14 12.65 12.68 1,691,311 -0.43(-3.29%)
Aug 06, 2013 13.38 13.38 13.03 13.11 1,194,383 -0.22(-1.65%)
Aug 05, 2013 13.38 13.48 13.24 13.33 725,192 -0.14(-1.07%)
Aug 02, 2013 13.34 13.48 13.25 13.48 2,119,216 +0.09(+0.70%)
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.