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 (%)
Aug 31, 2017 7.489 7.628 7.461 7.628 1,316,387 +0.16(+2.12%)
Aug 30, 2017 7.554 7.554 7.433 7.470 868,971 -0.12(-1.59%)
Aug 29, 2017 7.396 7.619 7.265 7.591 1,820,641 +0.13(+1.75%)
Aug 28, 2017 7.293 7.479 7.256 7.461 1,843,995 +0.16(+2.17%)
Aug 25, 2017 7.107 7.321 7.089 7.303 2,346,636 +0.26(+3.70%)
Aug 24, 2017 6.921 7.098 6.921 7.042 1,075,009 +0.16(+2.30%)
Aug 23, 2017 6.772 6.949 6.772 6.884 490,194 +0.10(+1.51%)
Aug 22, 2017 6.819 6.893 6.754 6.782 580,830 +0.01(+0.14%)
Aug 21, 2017 6.782 6.824 6.726 6.772 872,721 -0.04(-0.55%)
Aug 18, 2017 6.642 7.033 6.642 6.810 1,420,491 +0.21(+3.24%)
Aug 17, 2017 6.744 6.819 6.577 6.596 807,448 -0.22(-3.27%)
Aug 16, 2017 6.865 6.865 6.763 6.819 629,496 +0.02(+0.27%)
Aug 15, 2017 6.735 6.819 6.619 6.800 673,215 +0.12(+1.81%)
Aug 14, 2017 6.596 6.763 6.586 6.679 753,644 +0.13(+1.99%)
Aug 11, 2017 6.484 6.614 6.447 6.549 936,921 -0.07(-1.12%)
Aug 10, 2017 6.689 6.721 6.605 6.624 1,124,747 -0.11(-1.66%)
Aug 09, 2017 6.847 6.949 6.698 6.735 650,576 -0.16(-2.29%)
Aug 08, 2017 6.949 7.014 6.856 6.893 744,542 -0.07(-1.07%)
Aug 07, 2017 6.772 7.010 6.772 6.968 678,637 +0.16(+2.32%)
Aug 04, 2017 6.735 6.847 6.726 6.810 760,469 +0.09(+1.39%)
Aug 03, 2017 6.810 6.884 6.689 6.717 745,093 -0.12(-1.77%)
Aug 02, 2017 6.828 6.865 6.726 6.837 710,883 +0.02(+0.27%)
Aug 01, 2017 6.800 6.837 6.717 6.819 923,747 +0.01(+0.14%)
Jul 31, 2017 6.726 6.847 6.614 6.810 885,328 +0.08(+1.24%)
Jul 28, 2017 6.726 6.791 6.661 6.726 623,576 -0.03(-0.41%)
Jul 27, 2017 6.828 6.712 6.754 2,541,687 -0.01(-0.14%)
Jul 26, 2017 6.744 6.791 6.689 6.763 1,481,077 +0.04(+0.55%)
Jul 25, 2017 6.633 6.758 6.633 6.726 1,179,573 +0.14(+2.12%)
Jul 24, 2017 6.642 6.707 6.577 6.586 716,052 -0.01(-0.14%)
Jul 21, 2017 6.689 6.698 6.568 6.596 842,672 -0.07(-1.12%)
Jul 20, 2017 6.744 6.605 6.670 967,199 +0.02(+0.28%)
Jul 19, 2017 6.624 6.689 6.512 6.651 1,790,316 +0.07(+1.13%)
Jul 18, 2017 6.428 6.596 6.326 6.577 1,403,320 +0.19(+2.91%)
Jul 17, 2017 6.456 6.484 6.382 6.391 1,611,615 -0.04(-0.58%)
Jul 14, 2017 6.512 6.549 6.419 6.428 781,869 -0.04(-0.58%)
Jul 13, 2017 6.317 6.484 6.312 6.465 1,191,973 +0.18(+2.81%)
Jul 12, 2017 6.075 6.419 6.075 6.289 2,021,885 +0.33(+5.46%)
Jul 11, 2017 5.982 6.019 5.898 5.963 2,593,805 +0.01(+0.16%)
Jul 10, 2017 5.898 6.047 5.889 5.954 1,282,541 +0.07(+1.27%)
Jul 07, 2017 6.000 6.000 5.870 5.879 909,303 -0.09(-1.56%)
Jul 06, 2017 5.963 6.000 5.856 5.972 944,305 +0.00(+0.00%)
Jul 05, 2017 5.954 6.000 5.823 5.972 1,188,165 +0.03(+0.47%)
Jul 03, 2017 5.991 6.084 5.935 5.944 570,074 -0.02(-0.31%)
Jun 30, 2017 5.861 5.991 5.842 5.963 1,038,346 +0.10(+1.75%)
Jun 29, 2017 5.898 5.954 5.805 5.861 1,314,288 -0.02(-0.32%)
Jun 28, 2017 5.917 5.963 5.842 5.879 1,332,991 +0.02(+0.32%)
Jun 27, 2017 5.805 5.879 5.721 5.861 1,786,539 +0.03(+0.48%)
Jun 26, 2017 5.675 5.898 5.665 5.833 1,626,224 +0.23(+4.15%)
Jun 23, 2017 5.451 5.610 5.433 5.600 2,049,846 +0.15(+2.73%)
Jun 22, 2017 5.293 5.489 5.237 5.451 1,478,108 +0.16(+2.99%)
Jun 21, 2017 5.507 5.568 5.284 5.293 1,413,903 -0.19(-3.40%)
Jun 20, 2017 5.712 5.735 5.470 5.479 1,467,631 -0.27(-4.69%)
Jun 19, 2017 5.693 5.814 5.693 5.749 941,126 +0.02(+0.32%)
Jun 16, 2017 5.693 5.730 5.628 5.730 1,264,698 +0.03(+0.49%)
Jun 15, 2017 5.610 5.703 5.544 5.703 2,934,823 +0.03(+0.49%)
Jun 14, 2017 5.749 5.870 5.647 5.675 1,689,196 -0.05(-0.81%)
Jun 13, 2017 5.851 5.851 5.647 5.721 2,964,835 -0.13(-2.23%)
Jun 12, 2017 5.917 5.972 5.805 5.851 1,679,909 -0.09(-1.56%)
Jun 09, 2017 6.075 6.121 5.926 5.944 906,590 -0.12(-1.99%)
Jun 08, 2017 5.982 6.084 5.851 6.065 1,515,708 +0.01(+0.15%)
Jun 07, 2017 6.196 6.261 6.014 6.056 2,489,813 -0.11(-1.81%)
Jun 06, 2017 6.233 6.317 6.149 6.168 1,470,369 -0.09(-1.49%)
Jun 05, 2017 6.437 6.503 6.130 6.261 2,715,740 -0.23(-3.58%)
Jun 02, 2017 6.633 6.651 6.456 6.493 1,741,489 -0.13(-1.97%)
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.