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 29, 2016 5.945 6.176 5.839 6.157 1,448,126 +0.22(+3.73%)
Jul 28, 2016 5.936 5.964 5.853 5.936 565,446 -0.03(-0.46%)
Jul 27, 2016 6.065 6.065 5.890 5.964 659,051 -0.04(-0.61%)
Jul 26, 2016 5.899 6.065 5.835 6.001 390,602 +0.08(+1.40%)
Jul 25, 2016 6.038 6.038 5.872 5.918 848,286 -0.13(-2.13%)
Jul 22, 2016 6.204 6.213 6.010 6.047 566,979 -0.15(-2.38%)
Jul 21, 2016 6.167 6.250 6.130 6.194 673,221 +0.04(+0.60%)
Jul 20, 2016 6.121 6.176 6.010 6.157 1,852,447 +0.03(+0.45%)
Jul 19, 2016 6.121 6.222 6.075 6.130 713,476 -0.10(-1.63%)
Jul 18, 2016 6.130 6.250 6.028 6.231 394,552 +0.09(+1.50%)
Jul 15, 2016 6.130 6.185 6.065 6.139 660,590 -0.01(-0.15%)
Jul 14, 2016 6.222 6.231 6.047 6.148 785,848 +0.12(+1.99%)
Jul 13, 2016 6.204 6.259 5.955 6.028 817,197 -0.14(-2.24%)
Jul 12, 2016 6.250 6.305 6.167 6.167 970,566 +0.08(+1.36%)
Jul 11, 2016 6.084 6.222 6.056 6.084 705,600 +0.08(+1.38%)
Jul 08, 2016 5.982 6.028 5.853 6.001 987,390 +0.15(+2.52%)
Jul 07, 2016 5.798 5.945 5.678 5.853 982,725 +0.11(+1.93%)
Jul 06, 2016 5.862 5.862 5.623 5.743 1,505,173 -0.21(-3.56%)
Jul 05, 2016 6.176 6.185 5.862 5.955 850,120 -0.28(-4.44%)
Jul 01, 2016 6.038 6.231 6.231 6.231 1,051,882 +0.23(+3.84%)
Jun 30, 2016 5.992 6.038 5.835 6.001 1,150,776 +0.01(+0.15%)
Jun 29, 2016 5.789 6.047 5.777 5.992 1,901,335 +0.29(+5.01%)
Jun 28, 2016 5.438 5.770 5.438 5.706 973,612 +0.37(+6.91%)
Jun 27, 2016 5.512 5.531 5.268 5.337 1,007,794 -0.19(-3.50%)
Jun 24, 2016 5.687 5.697 5.504 5.531 1,361,339 -0.41(-6.98%)
Jun 23, 2016 5.862 5.955 5.568 5.945 1,835,708 +0.20(+3.53%)
Jun 22, 2016 5.789 5.982 5.715 5.743 1,096,047 +0.00(+0.00%)
Jun 21, 2016 5.909 5.909 5.614 5.743 1,940,824 -0.11(-1.89%)
Jun 20, 2016 5.826 5.978 5.770 5.853 1,756,130 +0.15(+2.58%)
Jun 17, 2016 5.531 5.706 5.512 5.706 2,656,134 +0.25(+4.56%)
Jun 16, 2016 5.365 5.512 5.300 5.457 1,389,326 +0.02(+0.34%)
Jun 15, 2016 5.291 5.494 5.245 5.438 1,167,829 +0.19(+3.69%)
Jun 14, 2016 5.291 5.402 5.199 5.245 889,583 -0.09(-1.73%)
Jun 13, 2016 5.411 5.438 5.328 5.337 810,503 -0.22(-3.98%)
Jun 10, 2016 5.494 5.600 5.429 5.558 1,122,549 -0.04(-0.66%)
Jun 09, 2016 5.789 5.816 5.521 5.595 2,245,910 -0.23(-3.96%)
Jun 08, 2016 5.853 6.001 5.807 5.826 1,598,677 +0.09(+1.61%)
Jun 07, 2016 5.531 5.798 5.466 5.733 2,161,524 +0.20(+3.67%)
Jun 06, 2016 5.402 5.706 5.402 5.531 3,387,093 +0.17(+3.09%)
Jun 03, 2016 5.070 5.383 5.061 5.365 3,025,921 +0.40(+7.98%)
Jun 02, 2016 5.042 5.042 4.913 4.968 1,429,475 -0.08(-1.64%)
Jun 01, 2016 4.968 5.116 4.867 5.051 2,856,893 +0.06(+1.29%)
May 31, 2016 5.042 5.116 4.950 4.987 1,399,824 -0.05(-0.92%)
May 27, 2016 4.996 5.033 5.033 5.033 1,302,810 +0.01(+0.18%)
May 26, 2016 5.070 5.107 4.959 5.024 717,574 -0.01(-0.18%)
May 25, 2016 5.088 5.116 5.014 5.033 903,730 +0.00(+0.00%)
May 24, 2016 5.217 5.217 4.941 5.033 1,800,620 -0.15(-2.85%)
May 23, 2016 5.153 5.300 5.116 5.180 2,632,830 +0.02(+0.37%)
May 20, 2016 5.016 5.207 4.971 5.161 2,067,491 +0.21(+4.21%)
May 19, 2016 4.880 4.980 4.789 4.953 977,631 -0.04(-0.73%)
May 18, 2016 5.098 5.188 4.971 4.989 968,793 -0.18(-3.51%)
May 17, 2016 5.080 5.202 5.075 5.170 1,176,245 +0.12(+2.33%)
May 16, 2016 5.089 5.152 5.016 5.052 850,291 +0.03(+0.54%)
May 13, 2016 4.925 5.098 4.835 5.025 1,341,637 +0.08(+1.65%)
May 12, 2016 4.898 5.007 4.807 4.943 1,829,841 +0.11(+2.25%)
May 11, 2016 4.717 4.898 4.617 4.835 1,445,116 +0.16(+3.50%)
May 10, 2016 4.553 4.708 4.535 4.671 1,351,208 +0.24(+5.32%)
May 09, 2016 4.626 4.653 4.309 4.436 1,157,785 -0.24(-5.05%)
May 06, 2016 4.626 4.762 4.581 4.671 1,255,386 +0.01(+0.19%)
May 05, 2016 4.835 4.962 4.635 4.662 676,253 -0.10(-2.10%)
May 04, 2016 4.535 4.853 4.535 4.762 1,296,729 +0.19(+4.17%)
May 03, 2016 4.662 4.662 4.517 4.572 1,385,310 -0.17(-3.63%)
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.