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 30, 2019 12.90 13.22 12.81 13.16 2,026,585 +0.40(+3.16%)
Aug 29, 2019 12.78 12.90 12.55 12.75 1,417,940 +0.00(+0.00%)
Aug 28, 2019 12.99 12.99 12.49 12.75 2,425,256 +0.72(+6.01%)
Aug 27, 2019 12.16 12.37 11.77 12.03 1,208,581 -0.03(-0.23%)
Aug 26, 2019 12.55 12.61 12.01 12.06 646,701 -0.42(-3.38%)
Aug 23, 2019 12.72 12.79 12.41 12.48 705,511 -0.35(-2.71%)
Aug 22, 2019 13.32 13.32 12.58 12.83 913,126 -0.49(-3.67%)
Aug 21, 2019 13.11 13.34 12.95 13.31 807,034 +0.32(+2.46%)
Aug 20, 2019 12.92 13.07 12.86 13.00 981,089 +0.07(+0.58%)
Aug 19, 2019 12.89 13.10 12.86 12.92 880,240 +0.18(+1.40%)
Aug 16, 2019 12.30 12.78 12.29 12.74 741,212 +0.48(+3.90%)
Aug 15, 2019 12.48 12.49 11.77 12.26 1,271,644 -0.25(-2.02%)
Aug 14, 2019 12.71 12.77 12.35 12.52 1,065,844 -0.53(-4.03%)
Aug 13, 2019 12.90 13.23 12.56 13.04 1,655,539 +0.14(+1.09%)
Aug 12, 2019 13.17 13.17 12.59 12.90 922,184 -0.45(-3.37%)
Aug 09, 2019 13.39 13.72 13.20 13.35 516,557 -0.15(-1.11%)
Aug 08, 2019 13.18 13.72 13.05 13.50 2,023,338 +0.47(+3.60%)
Aug 07, 2019 12.67 13.24 12.52 13.03 1,428,419 +0.22(+1.68%)
Aug 06, 2019 12.77 12.94 12.70 12.82 893,732 +0.13(+1.03%)
Aug 05, 2019 13.15 13.15 12.50 12.69 1,121,228 -0.72(-5.39%)
Aug 02, 2019 13.57 13.64 13.17 13.41 722,242 -0.18(-1.31%)
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.