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 (%)
Feb 28, 2020 16.34 17.20 16.09 17.13 1,561,822 +0.25(+1.50%)
Feb 27, 2020 17.37 17.42 15.79 16.88 2,453,319 -1.01(-5.66%)
Feb 26, 2020 18.43 18.51 17.62 17.89 1,046,262 -0.54(-2.95%)
Feb 25, 2020 18.79 18.89 18.22 18.44 1,384,126 -0.19(-1.01%)
Feb 24, 2020 18.62 18.77 18.16 18.63 1,065,803 -0.68(-3.55%)
Feb 21, 2020 19.69 19.93 19.08 19.31 757,731 -0.47(-2.37%)
Feb 20, 2020 20.60 20.64 19.59 19.78 1,279,234 -0.92(-4.44%)
Feb 19, 2020 20.22 20.83 20.08 20.70 1,217,247 +0.68(+3.42%)
Feb 18, 2020 20.94 21.00 19.96 20.01 844,037 -1.17(-5.54%)
Feb 14, 2020 21.20 21.31 20.82 21.19 573,360 +0.16(+0.76%)
Feb 13, 2020 21.24 21.40 20.69 21.03 663,668 -0.34(-1.58%)
Feb 12, 2020 21.10 21.59 21.07 21.37 1,156,286 +0.30(+1.43%)
Feb 11, 2020 20.57 21.19 20.45 21.07 934,505 +0.78(+3.84%)
Feb 10, 2020 20.46 20.50 19.94 20.29 599,487 -0.25(-1.23%)
Feb 07, 2020 21.21 21.28 20.40 20.54 856,950 -0.53(-2.54%)
Feb 06, 2020 21.03 21.11 20.81 21.07 514,132 +0.20(+0.94%)
Feb 05, 2020 21.17 21.43 20.75 20.88 816,290 +0.07(+0.32%)
Feb 04, 2020 21.46 21.49 20.69 20.81 818,488 -0.35(-1.64%)
Feb 03, 2020 20.82 21.50 20.77 21.16 732,696 +0.43(+2.08%)
Jan 31, 2020 21.15 21.20 20.56 20.73 1,097,591 -0.57(-2.69%)
Jan 30, 2020 21.01 21.31 20.55 21.30 927,808 +0.11(+0.53%)
Jan 29, 2020 21.12 21.66 21.08 21.19 1,303,912 +0.30(+1.44%)
Jan 28, 2020 20.25 20.92 20.11 20.89 521,388 +0.73(+3.63%)
Jan 27, 2020 20.81 20.92 19.85 20.16 1,089,596 -1.14(-5.37%)
Jan 24, 2020 21.35 21.39 21.08 21.30 972,795 -0.10(-0.48%)
Jan 23, 2020 21.58 21.60 21.05 21.40 736,514 -0.25(-1.17%)
Jan 22, 2020 21.51 21.84 21.45 21.66 951,899 +0.24(+1.14%)
Jan 21, 2020 21.00 21.53 20.98 21.41 1,217,756 +0.22(+1.02%)
Jan 17, 2020 21.13 21.26 20.89 21.20 604,693 +0.06(+0.27%)
Jan 16, 2020 21.31 21.37 20.88 21.14 872,576 -0.08(-0.35%)
Jan 15, 2020 21.30 21.36 20.95 21.22 716,729 -0.14(-0.66%)
Jan 14, 2020 21.38 21.55 21.17 21.36 548,581 -0.12(-0.57%)
Jan 13, 2020 21.45 21.65 21.15 21.48 685,138 +0.09(+0.44%)
Jan 10, 2020 21.11 21.50 21.05 21.38 1,059,012 +0.39(+1.88%)
Jan 09, 2020 20.77 21.06 20.51 20.99 1,326,193 +0.26(+1.27%)
Jan 08, 2020 21.36 21.37 19.78 20.73 1,950,041 -0.71(-3.33%)
Jan 07, 2020 21.69 21.80 21.31 21.44 1,117,380 -0.41(-1.89%)
Jan 06, 2020 21.92 22.02 21.53 21.85 857,522 -0.17(-0.77%)
Jan 03, 2020 21.77 22.24 21.59 22.02 644,018 +0.19(+0.86%)
Jan 02, 2020 21.52 21.84 21.49 21.83 1,209,688 +0.40(+1.88%)
Dec 31, 2019 21.34 21.47 21.32 21.43 494,497 +0.05(+0.22%)
Dec 30, 2019 21.53 21.62 21.30 21.38 775,609 -0.08(-0.39%)
Dec 27, 2019 22.00 22.07 21.26 21.47 939,864 -0.37(-1.68%)
Dec 26, 2019 21.80 21.99 21.49 21.83 1,082,764 +0.23(+1.04%)
Dec 24, 2019 20.88 21.69 20.88 21.61 427,889 +0.80(+3.83%)
Dec 23, 2019 20.82 20.87 20.36 20.81 1,243,875 +0.32(+1.56%)
Dec 20, 2019 20.41 21.00 20.36 20.49 1,752,374 +0.18(+0.88%)
Dec 19, 2019 20.46 20.56 19.95 20.31 1,362,972 +0.01(+0.05%)
Dec 18, 2019 19.75 20.33 19.23 20.31 2,377,028 +0.67(+3.39%)
Dec 17, 2019 19.77 19.86 19.40 19.64 1,792,083 -0.10(-0.52%)
Dec 16, 2019 19.58 20.07 19.54 19.74 1,444,239 +0.28(+1.45%)
Dec 13, 2019 18.93 19.85 18.93 19.46 1,375,746 +0.48(+2.52%)
Dec 12, 2019 18.77 19.06 18.64 18.98 1,878,295 +0.23(+1.25%)
Dec 11, 2019 18.11 18.75 18.11 18.75 1,119,314 +0.72(+4.01%)
Dec 10, 2019 17.69 18.11 17.62 18.03 818,280 +0.34(+1.91%)
Dec 09, 2019 17.58 17.96 17.58 17.69 937,461 +0.12(+0.69%)
Dec 06, 2019 17.55 17.74 17.33 17.57 1,093,542 +0.08(+0.48%)
Dec 05, 2019 17.03 17.51 16.91 17.48 944,433 +0.51(+2.99%)
Dec 04, 2019 16.72 17.02 16.55 16.97 740,435 +0.47(+2.84%)
Dec 03, 2019 16.43 16.64 16.09 16.51 793,136 -0.05(-0.28%)
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.