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, 2009 2.801 2.927 2.698 2.785 1,403,449 +0.06(+2.03%)
Apr 29, 2009 2.777 2.880 2.702 2.729 3,452,521 +0.03(+1.17%)
Apr 28, 2009 2.579 2.785 2.563 2.698 2,306,748 +0.07(+2.71%)
Apr 27, 2009 2.579 2.642 2.571 2.627 1,385,472 -0.01(-0.30%)
Apr 24, 2009 2.714 2.721 2.563 2.634 1,177,666 +0.03(+1.22%)
Apr 23, 2009 2.729 2.816 2.571 2.603 1,485,644 -0.06(-2.37%)
Apr 22, 2009 2.563 2.761 2.460 2.666 2,302,355 +0.09(+3.69%)
Apr 21, 2009 2.634 2.721 2.460 2.571 1,969,084 -0.10(-3.85%)
Apr 20, 2009 2.753 2.769 2.500 2.674 1,457,271 -0.09(-3.43%)
Apr 17, 2009 3.323 3.323 2.698 2.769 4,054,899 -0.59(-17.65%)
Apr 16, 2009 3.441 3.441 3.228 3.362 1,331,519 +0.01(+0.24%)
Apr 15, 2009 3.536 3.583 3.172 3.354 2,424,883 -0.28(-7.83%)
Apr 14, 2009 3.837 3.837 3.481 3.639 1,109,507 -0.15(-3.97%)
Apr 13, 2009 3.513 3.813 3.390 3.789 3,592,725 +0.27(+7.64%)
Apr 09, 2009 3.259 3.520 3.204 3.520 2,455,564 +0.30(+9.34%)
Apr 08, 2009 3.679 3.782 3.125 3.220 3,887,062 -0.46(-12.47%)
Apr 07, 2009 3.275 4.098 3.204 3.679 8,362,589 +0.41(+12.59%)
Apr 06, 2009 2.777 3.299 2.706 3.267 5,345,047 +0.50(+18.00%)
Apr 03, 2009 2.255 3.085 2.223 2.769 5,934,414 +0.53(+23.67%)
Apr 02, 2009 1.962 2.286 1.930 2.239 2,336,600 +0.34(+17.92%)
Apr 01, 2009 1.954 1.954 1.748 1.899 633,362 -0.04(-2.04%)
Mar 31, 2009 1.946 1.946 1.796 1.938 777,137 +0.06(+3.38%)
Mar 30, 2009 1.899 1.915 1.748 1.875 1,442,682 -0.13(-6.32%)
Mar 26, 2009 1.899 2.057 1.820 2.002 1,163,408 +0.12(+6.30%)
Mar 25, 2009 1.978 2.073 1.804 1.883 917,103 -0.09(-4.80%)
Mar 24, 2009 2.033 2.104 1.897 1.978 1,001,634 -0.03(-1.57%)
Mar 23, 2009 1.986 2.017 1.978 2.009 666,064 +0.13(+6.72%)
Mar 20, 2009 1.954 2.081 1.870 1.883 1,656,172 -0.06(-3.25%)
Mar 19, 2009 2.120 2.255 1.946 1.946 959,399 -0.15(-7.17%)
Mar 18, 2009 2.120 2.215 2.025 2.096 837,943 +0.03(+1.53%)
Mar 17, 2009 2.215 2.215 1.978 2.065 860,510 -0.21(-9.37%)
Mar 16, 2009 2.358 2.358 2.255 2.278 243,203 -0.02(-0.69%)
Mar 13, 2009 2.508 2.539 2.112 2.294 0 -0.09(-3.97%)
Mar 12, 2009 2.278 2.468 2.160 2.389 412,420 +0.14(+6.34%)
Mar 11, 2009 2.152 2.452 2.136 2.247 491,802 +0.15(+7.17%)
Mar 10, 2009 1.978 2.136 1.954 2.096 565,030 +0.12(+6.00%)
Mar 09, 2009 1.899 2.009 1.891 1.978 440,742 +0.05(+2.46%)
Mar 06, 2009 1.954 1.986 1.899 1.930 0 -0.03(-1.61%)
Mar 05, 2009 1.986 2.017 1.899 1.962 367,562 -0.09(-4.25%)
Mar 04, 2009 2.128 2.247 1.986 2.049 638,389 -0.25(-11.00%)
Mar 02, 2009 2.571 2.698 2.255 2.302 302,422 -0.35(-13.13%)
Feb 27, 2009 2.761 2.848 2.627 2.650 0 -0.11(-4.01%)
Feb 26, 2009 2.824 3.022 2.721 2.761 302,007 -0.07(-2.51%)
Feb 25, 2009 2.539 2.903 2.476 2.832 318,973 +0.26(+10.15%)
Feb 24, 2009 2.445 2.571 2.381 2.571 261,518 +0.17(+7.26%)
Feb 23, 2009 2.706 2.706 2.397 2.397 303,686 -0.25(-9.55%)
Feb 20, 2009 2.777 2.777 2.627 2.650 244,214 -0.18(-6.42%)
Feb 19, 2009 2.801 2.951 2.753 2.832 484,803 +0.09(+3.17%)
Feb 18, 2009 2.698 2.888 2.642 2.745 449,856 +0.03(+1.17%)
Feb 17, 2009 2.967 2.967 2.674 2.714 453,886 -0.24(-8.04%)
Feb 13, 2009 2.967 3.030 2.880 2.951 404,352 +0.00(+0.00%)
Feb 12, 2009 2.808 3.085 2.808 2.951 569,274 +0.12(+4.19%)
Feb 11, 2009 2.880 2.986 2.816 2.832 388,658 -0.05(-1.65%)
Feb 10, 2009 3.125 3.125 2.808 2.880 866,940 -0.22(-7.14%)
Feb 09, 2009 3.093 3.188 2.967 3.101 940,628 +0.09(+3.16%)
Feb 06, 2009 2.793 3.038 2.737 3.006 618,628 +0.25(+9.20%)
Feb 05, 2009 2.721 2.864 2.650 2.753 386,618 +0.05(+1.75%)
Feb 04, 2009 2.737 2.737 2.634 2.706 205,860 +0.02(+0.89%)
Feb 03, 2009 2.579 2.745 2.547 2.682 319,295 +0.16(+6.27%)
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.