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 29, 2012 12.29 12.51 12.17 12.35 2,916,343 +0.06(+0.47%)
Feb 28, 2012 12.24 12.33 12.07 12.29 1,294,159 +0.02(+0.14%)
Feb 27, 2012 12.08 12.33 11.89 12.27 1,899,512 +0.13(+1.09%)
Feb 24, 2012 11.68 12.19 11.64 12.14 3,017,156 +0.54(+4.65%)
Feb 23, 2012 11.25 11.71 11.15 11.60 3,709,718 +0.42(+3.79%)
Feb 22, 2012 11.84 11.94 11.18 11.18 3,795,063 -0.76(-6.40%)
Feb 21, 2012 12.02 12.04 11.86 11.94 567,707 +0.00(+0.00%)
Feb 17, 2012 11.93 12.02 11.89 11.94 933,724 +0.02(+0.21%)
Feb 16, 2012 11.77 11.97 11.68 11.92 867,914 +0.13(+1.13%)
Feb 15, 2012 11.87 11.97 11.69 11.78 1,247,034 +0.05(+0.42%)
Feb 14, 2012 11.67 11.85 11.66 11.73 824,511 +0.00(+0.00%)
Feb 13, 2012 11.72 11.75 11.63 11.73 668,070 +0.12(+1.00%)
Feb 10, 2012 11.45 11.67 11.38 11.62 775,483 -0.01(-0.07%)
Feb 09, 2012 11.73 11.73 11.59 11.63 855,234 -0.03(-0.29%)
Feb 08, 2012 11.58 11.74 11.52 11.66 1,030,933 +0.14(+1.23%)
Feb 07, 2012 11.30 11.60 11.21 11.52 870,496 +0.19(+1.69%)
Feb 06, 2012 11.26 11.40 11.24 11.33 1,148,988 -0.06(-0.51%)
Feb 03, 2012 11.68 11.69 11.36 11.38 1,552,813 -0.23(-2.00%)
Feb 02, 2012 11.19 11.79 11.19 11.62 3,297,585 +0.46(+4.17%)
Feb 01, 2012 11.21 11.38 11.00 11.15 2,225,822 +0.49(+4.59%)
Jan 31, 2012 10.85 10.89 10.65 10.66 1,036,437 -0.15(-1.38%)
Jan 30, 2012 10.67 10.87 10.57 10.81 864,319 -0.15(-1.36%)
Jan 27, 2012 10.68 11.01 10.60 10.96 1,352,787 +0.23(+2.17%)
Jan 26, 2012 10.70 10.89 10.64 10.73 1,256,736 +0.04(+0.39%)
Jan 25, 2012 10.46 10.71 10.40 10.69 654,222 +0.16(+1.50%)
Jan 24, 2012 10.49 10.58 10.38 10.53 595,589 -0.02(-0.24%)
Jan 23, 2012 10.40 10.62 10.29 10.55 952,104 +0.14(+1.36%)
Jan 20, 2012 10.26 10.43 10.26 10.41 1,303,526 +0.12(+1.13%)
Jan 19, 2012 10.17 10.38 10.12 10.30 816,800 +0.17(+1.72%)
Jan 18, 2012 9.782 10.15 9.782 10.12 1,182,081 +0.35(+3.57%)
Jan 17, 2012 9.840 9.965 9.732 9.774 1,688,289 -0.02(-0.17%)
Jan 13, 2012 9.774 9.807 9.716 9.790 1,375,702 +0.03(+0.34%)
Jan 12, 2012 9.732 9.799 9.699 9.757 1,093,320 +0.00(+0.00%)
Jan 11, 2012 9.599 9.790 9.491 9.757 642,625 +0.04(+0.43%)
Jan 10, 2012 9.566 9.741 9.558 9.716 877,435 +0.27(+2.81%)
Jan 09, 2012 9.467 9.524 9.350 9.450 489,822 +0.06(+0.62%)
Jan 06, 2012 9.425 9.541 9.342 9.392 746,583 +0.00(+0.00%)
Jan 05, 2012 9.350 9.467 9.292 9.392 590,206 +0.02(+0.27%)
Jan 04, 2012 9.168 9.450 9.134 9.367 725,476 +0.27(+2.92%)
Dec 30, 2011 9.192 9.192 8.993 9.101 490,044 +0.01(+0.09%)
Dec 29, 2011 9.010 9.118 8.927 9.093 795,314 +0.09(+1.01%)
Dec 28, 2011 9.168 9.168 8.968 9.002 521,281 -0.18(-1.99%)
Dec 27, 2011 9.259 9.317 9.151 9.184 322,284 -0.04(-0.45%)
Dec 23, 2011 9.184 9.251 9.093 9.226 1,044,573 -0.22(-2.29%)
Dec 21, 2011 9.458 9.475 9.300 9.442 928,306 -0.04(-0.44%)
Dec 20, 2011 9.491 9.591 9.309 9.483 1,604,756 +0.20(+2.15%)
Dec 19, 2011 9.599 9.682 9.267 9.284 1,247,535 -0.35(-3.62%)
Dec 16, 2011 9.691 9.757 9.500 9.633 1,590,668 -0.07(-0.68%)
Dec 15, 2011 9.525 9.741 9.342 9.699 733,363 +0.32(+3.36%)
Dec 14, 2011 9.516 9.749 9.375 9.383 971,245 -0.18(-1.91%)
Dec 13, 2011 9.956 10.01 9.508 9.566 1,054,805 -0.39(-3.92%)
Dec 12, 2011 10.11 10.31 9.956 9.956 996,282 -0.29(-2.84%)
Dec 09, 2011 9.932 10.25 9.890 10.25 962,507 +0.35(+3.52%)
Dec 08, 2011 10.22 10.22 9.882 9.898 710,620 -0.39(-3.79%)
Dec 07, 2011 10.07 10.33 9.965 10.29 647,463 +0.22(+2.14%)
Dec 06, 2011 10.14 10.29 9.882 10.07 1,109,338 -0.10(-0.98%)
Dec 05, 2011 10.17 10.44 10.08 10.17 807,598 +0.17(+1.66%)
Dec 02, 2011 9.965 10.15 9.848 10.01 1,103,982 +0.17(+1.77%)
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.