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 (%)
Mar 31, 2017 7.844 7.955 7.743 7.872 1,635,424 +0.05(+0.59%)
Mar 30, 2017 8.056 8.056 7.798 7.826 1,791,082 -0.23(-2.86%)
Mar 29, 2017 8.075 8.139 8.001 8.056 2,218,338 -0.02(-0.23%)
Mar 28, 2017 7.678 8.098 7.678 8.075 1,896,913 +0.43(+5.67%)
Mar 27, 2017 7.494 7.660 7.383 7.642 1,150,484 +0.05(+0.61%)
Mar 24, 2017 7.540 7.642 7.522 7.595 620,385 +0.09(+1.23%)
Mar 23, 2017 7.439 7.577 7.310 7.503 941,357 -0.06(-0.73%)
Mar 22, 2017 7.448 7.559 7.377 7.559 1,044,007 +0.13(+1.74%)
Mar 21, 2017 7.761 7.780 7.347 7.430 1,333,945 -0.34(-4.39%)
Mar 20, 2017 7.761 7.854 7.715 7.771 905,508 +0.01(+0.12%)
Mar 17, 2017 7.706 7.812 7.605 7.761 2,819,657 +0.11(+1.45%)
Mar 16, 2017 7.485 7.761 7.485 7.651 1,482,797 +0.20(+2.72%)
Mar 15, 2017 7.282 7.457 7.125 7.448 1,695,162 +0.23(+3.19%)
Mar 14, 2017 7.476 7.522 7.218 7.218 1,897,382 -0.30(-4.04%)
Mar 13, 2017 7.374 7.549 7.356 7.522 684,112 +0.19(+2.64%)
Mar 10, 2017 7.439 7.450 7.273 7.328 772,588 +0.01(+0.13%)
Mar 09, 2017 7.282 7.485 7.245 7.319 1,162,959 +0.00(+0.00%)
Mar 08, 2017 7.476 7.568 7.287 7.319 1,652,145 -0.24(-3.17%)
Mar 07, 2017 7.632 7.706 7.457 7.559 1,889,183 -0.07(-0.97%)
Mar 06, 2017 7.734 7.743 7.577 7.632 1,419,658 -0.18(-2.24%)
Mar 03, 2017 7.817 7.844 7.669 7.807 1,917,536 +0.04(+0.47%)
Mar 02, 2017 7.761 7.886 7.752 7.771 2,417,883 -0.06(-0.71%)
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.