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, 2010 9.389 9.438 9.251 9.397 1,763,001 +0.11(+1.21%)
Sep 29, 2010 9.397 9.462 9.231 9.285 1,527,619 -0.11(-1.20%)
Sep 28, 2010 9.519 9.576 9.284 9.397 1,009,361 -0.15(-1.53%)
Sep 27, 2010 9.787 9.787 9.511 9.543 1,339,832 -0.19(-2.00%)
Sep 24, 2010 9.576 9.892 9.511 9.738 2,609,695 +0.33(+3.53%)
Sep 23, 2010 9.357 9.543 9.268 9.405 815,692 +0.00(+0.00%)
Sep 22, 2010 9.397 9.689 9.349 9.405 1,089,592 -0.06(-0.60%)
Sep 21, 2010 9.430 9.470 9.162 9.462 1,138,217 +0.00(+0.00%)
Sep 20, 2010 9.454 9.486 9.276 9.462 626,321 +0.02(+0.17%)
Sep 17, 2010 9.446 9.470 9.203 9.446 1,240,562 +0.28(+3.01%)
Sep 15, 2010 9.219 9.284 9.146 9.170 1,469,441 -0.06(-0.62%)
Sep 14, 2010 9.243 9.324 9.146 9.227 967,114 -0.02(-0.18%)
Sep 13, 2010 9.332 9.349 9.122 9.243 1,336,017 +0.00(+0.00%)
Sep 10, 2010 9.089 9.243 9.065 9.243 902,050 +0.12(+1.33%)
Sep 09, 2010 9.130 9.284 9.024 9.122 1,246,420 +0.14(+1.53%)
Sep 08, 2010 9.081 9.146 8.919 8.984 792,420 -0.09(-0.98%)
Sep 07, 2010 9.024 9.316 8.943 9.073 1,697,149 +0.00(+0.00%)
Sep 03, 2010 9.332 9.332 9.041 9.073 1,383,386 -0.02(-0.18%)
Sep 02, 2010 9.041 9.195 8.935 9.089 25,021 +0.17(+1.91%)
Sep 01, 2010 8.668 9.154 8.635 8.919 2,599,277 +0.35(+4.07%)
Aug 31, 2010 8.554 8.700 8.489 8.570 3,329 +0.00(+0.00%)
Aug 30, 2010 8.708 8.781 8.538 8.570 877,535 -0.15(-1.67%)
Aug 27, 2010 8.635 8.757 8.554 8.716 1,234,435 +0.20(+2.38%)
Aug 26, 2010 8.684 8.773 8.514 8.514 1,010,713 -0.08(-0.94%)
Aug 25, 2010 8.132 8.635 8.132 8.595 1,928,857 +0.39(+4.74%)
Aug 24, 2010 8.092 8.262 7.930 8.205 988,629 +0.03(+0.40%)
Aug 23, 2010 8.189 8.335 8.116 8.173 975,054 +0.13(+1.61%)
Aug 20, 2010 8.076 8.149 8.035 8.043 1,691,371 -0.15(-1.78%)
Aug 19, 2010 8.287 8.392 8.059 8.189 1,488,380 -0.16(-1.94%)
Aug 18, 2010 8.578 8.578 8.262 8.351 1,053,885 -0.12(-1.43%)
Aug 17, 2010 8.283 8.584 8.228 8.473 779,171 +0.31(+3.78%)
Aug 16, 2010 7.998 8.251 7.929 8.164 819,242 +0.06(+0.68%)
Aug 13, 2010 8.109 8.497 8.093 8.109 1,925,847 -0.40(-4.65%)
Aug 12, 2010 8.410 8.647 8.346 8.505 737,686 -0.04(-0.46%)
Aug 11, 2010 8.686 8.742 8.307 8.544 1,683,568 -0.36(-4.09%)
Aug 10, 2010 8.868 9.003 8.793 8.908 976,165 -0.09(-1.05%)
Aug 09, 2010 8.995 9.098 8.905 9.003 1,004,309 +0.10(+1.16%)
Aug 06, 2010 8.900 9.098 8.766 8.900 958,667 -0.02(-0.27%)
Aug 05, 2010 8.758 8.948 8.742 8.924 979,112 +0.13(+1.53%)
Aug 04, 2010 8.853 8.987 8.674 8.789 984,711 -0.06(-0.63%)
Aug 03, 2010 9.177 9.177 8.813 8.845 913,800 -0.30(-3.29%)
Aug 02, 2010 9.185 9.296 9.066 9.145 1,458,880 +0.16(+1.76%)
Jul 30, 2010 8.987 9.015 8.789 8.987 1,168,518 +0.15(+1.70%)
Jul 29, 2010 8.789 8.868 8.671 8.837 575,252 +0.13(+1.45%)
Jul 28, 2010 8.671 8.766 8.615 8.710 880,014 +0.02(+0.18%)
Jul 27, 2010 8.599 8.742 8.410 8.694 924,786 +0.20(+2.33%)
Jul 26, 2010 8.552 8.615 8.465 8.497 622,839 -0.04(-0.46%)
Jul 23, 2010 8.465 8.536 8.307 8.536 772,359 +0.07(+0.84%)
Jul 22, 2010 8.330 8.473 8.251 8.465 991,960 +0.23(+2.79%)
Jul 21, 2010 8.299 8.299 8.188 8.236 734,497 +0.04(+0.48%)
Jul 20, 2010 7.943 8.236 7.911 8.196 455,720 +0.15(+1.87%)
Jul 19, 2010 7.974 8.085 7.832 8.046 590,443 +0.07(+0.89%)
Jul 16, 2010 7.974 8.188 7.933 7.974 585,834 -0.24(-2.89%)
Jul 15, 2010 8.251 8.338 8.141 8.212 711,766 -0.01(-0.10%)
Jul 14, 2010 8.243 8.307 8.141 8.220 402,663 -0.08(-0.95%)
Jul 13, 2010 8.425 8.425 8.125 8.299 1,068,175 +0.10(+1.25%)
Jul 12, 2010 8.228 8.330 8.109 8.196 768,825 -0.08(-0.96%)
Jul 09, 2010 8.275 8.346 8.030 8.275 1,324,926 +0.15(+1.85%)
Jul 08, 2010 8.228 8.228 7.895 8.125 842,997 +0.00(+0.00%)
Jul 07, 2010 7.943 8.141 7.887 8.125 1,403,181 +0.19(+2.39%)
Jul 06, 2010 7.990 8.069 7.864 7.935 1,606,379 +0.14(+1.83%)
Jul 02, 2010 7.793 7.880 7.682 7.793 561,791 +0.02(+0.31%)
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.