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 (%)
Sep 30, 2008 7.128 7.183 6.297 6.313 694,737 -1.20(-16.00%)
Sep 29, 2008 6.487 7.516 5.831 7.516 2,544,423 +1.09(+17.00%)
Sep 26, 2008 5.815 6.946 5.767 6.424 0 +0.32(+5.32%)
Sep 25, 2008 6.068 6.250 5.949 6.100 259,245 +0.02(+0.39%)
Sep 24, 2008 6.210 6.274 5.831 6.076 888,939 +0.02(+0.39%)
Sep 23, 2008 6.645 6.645 5.933 6.052 1,108,234 -0.50(-7.61%)
Sep 22, 2008 7.713 7.713 6.543 6.550 837,429 -1.32(-16.78%)
Sep 19, 2008 6.456 7.990 6.321 7.872 0 +1.80(+29.73%)
Sep 18, 2008 5.862 6.187 5.815 6.068 1,315,032 +0.14(+2.40%)
Sep 17, 2008 6.337 6.630 5.894 5.925 1,892,903 -0.41(-6.49%)
Sep 16, 2008 6.179 6.392 6.131 6.337 641,099 +0.00(+0.00%)
Sep 15, 2008 6.305 6.463 6.163 6.337 1,456,245 -0.21(-3.14%)
Sep 12, 2008 6.353 6.875 6.353 6.543 1,891,761 +0.09(+1.47%)
Sep 11, 2008 6.274 6.463 6.076 6.448 1,675,746 +0.10(+1.62%)
Sep 10, 2008 6.661 6.899 5.554 6.345 3,488,896 -0.43(-6.31%)
Sep 09, 2008 7.626 7.785 6.574 6.772 1,193,315 -0.96(-12.38%)
Sep 08, 2008 8.093 8.386 7.674 7.729 566,989 -0.34(-4.22%)
Sep 05, 2008 8.125 8.236 7.808 8.069 0 -0.17(-2.11%)
Sep 04, 2008 8.718 8.758 8.141 8.243 631,169 -0.53(-6.04%)
Sep 03, 2008 8.908 8.963 8.694 8.774 385,097 -0.19(-2.12%)
Sep 02, 2008 9.406 9.462 8.900 8.963 498,614 -0.51(-5.43%)
Aug 29, 2008 9.565 9.612 9.398 9.478 245,548 -0.17(-1.72%)
Aug 28, 2008 9.446 9.715 9.232 9.644 496,324 +0.06(+0.66%)
Aug 27, 2008 9.549 9.826 9.501 9.580 302,758 +0.05(+0.50%)
Aug 26, 2008 9.652 9.762 9.493 9.533 311,767 -0.01(-0.08%)
Aug 25, 2008 9.699 9.699 9.406 9.541 313,577 -0.05(-0.50%)
Aug 22, 2008 9.636 9.802 9.573 9.588 242,221 -0.13(-1.38%)
Aug 21, 2008 9.739 9.834 9.660 9.723 446,204 +0.05(+0.49%)
Aug 20, 2008 9.636 9.707 9.478 9.675 402,059 +0.12(+1.24%)
Aug 19, 2008 9.430 9.652 9.296 9.557 463,879 +0.20(+2.11%)
Aug 18, 2008 9.106 9.667 9.106 9.359 399,005 +0.17(+1.81%)
Aug 15, 2008 9.739 9.739 9.122 9.193 0 -0.44(-4.52%)
Aug 14, 2008 9.557 9.707 9.486 9.628 509,895 +0.17(+1.84%)
Aug 13, 2008 9.391 9.517 9.375 9.454 313,597 +0.13(+1.36%)
Aug 12, 2008 9.359 9.636 9.217 9.327 486,198 +0.00(+0.00%)
Aug 11, 2008 9.644 9.723 9.248 9.327 722,762 -0.27(-2.80%)
Aug 08, 2008 10.01 10.01 9.549 9.596 472,937 -0.32(-3.19%)
Aug 07, 2008 9.644 10.000 9.573 9.913 1,184,045 +0.37(+3.90%)
Aug 06, 2008 9.430 9.691 9.335 9.541 1,068,766 +0.12(+1.26%)
Aug 05, 2008 9.960 10.13 9.391 9.422 1,230,175 -0.67(-6.66%)
Aug 04, 2008 10.39 10.74 10.04 10.09 904,335 -0.45(-4.28%)
Aug 01, 2008 10.52 10.66 10.05 10.55 799,446 +0.17(+1.68%)
Jul 31, 2008 10.99 10.99 10.21 10.37 691,923 -0.55(-5.00%)
Jul 30, 2008 10.72 11.04 10.65 10.92 611,659 +0.31(+2.91%)
Jul 29, 2008 10.61 10.83 10.45 10.61 390,570 -0.03(-0.30%)
Jul 28, 2008 10.76 11.00 10.57 10.64 423,406 +0.00(+0.00%)
Jul 25, 2008 10.64 11.00 10.60 10.64 996,452 +0.14(+1.36%)
Jul 24, 2008 10.35 10.68 10.25 10.50 994,803 +0.25(+2.47%)
Jul 23, 2008 10.21 10.37 10.21 10.24 1,055,129 -0.06(-0.54%)
Jul 22, 2008 10.26 10.48 10.12 10.30 738,948 +0.06(+0.54%)
Jul 21, 2008 10.23 10.46 9.944 10.24 685,099 +0.14(+1.41%)
Jul 18, 2008 9.936 10.17 9.936 10.10 432,636 -0.07(-0.70%)
Jul 17, 2008 10.40 10.51 10.11 10.17 1,016,047 -0.20(-1.91%)
Jul 16, 2008 10.52 10.52 10.17 10.37 1,064,905 -0.03(-0.30%)
Jul 15, 2008 10.63 10.77 10.25 10.40 1,459,808 -0.24(-2.23%)
Jul 14, 2008 10.73 10.86 10.54 10.64 458,125 +0.17(+1.59%)
Jul 11, 2008 10.28 10.74 10.18 10.47 953,937 +0.21(+2.08%)
Jul 10, 2008 10.09 10.36 10.01 10.26 543,092 +0.04(+0.39%)
Jul 09, 2008 10.17 10.38 10.14 10.22 586,214 +0.18(+1.81%)
Jul 08, 2008 10.26 10.28 9.968 10.04 780,277 -0.14(-1.40%)
Jul 07, 2008 10.93 11.02 10.05 10.18 1,197,027 -0.89(-8.01%)
Jul 04, 2008 10.87 11.07 10.79 11.07 725,564 +0.00(+0.00%)
Jul 03, 2008 10.87 11.07 10.79 11.07 725,564 +0.19(+1.75%)
Jul 02, 2008 10.85 11.04 10.68 10.88 1,372,802 +0.21(+1.93%)
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.