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 (%)
Oct 31, 2014 9.219 9.469 9.152 9.433 1,683,525 +0.20(+2.12%)
Oct 30, 2014 9.326 9.451 9.201 9.237 1,832,262 +0.22(+2.47%)
Oct 29, 2014 9.050 9.237 8.907 9.014 1,649,513 +0.05(+0.60%)
Oct 28, 2014 8.560 9.210 8.471 8.961 1,740,501 +0.60(+7.19%)
Oct 27, 2014 8.123 8.386 8.807 8.360 2,784,851 -0.45(-5.08%)
Oct 24, 2014 8.614 9.000 8.579 8.807 4,314,585 +0.24(+2.76%)
Oct 23, 2014 8.632 8.790 8.469 8.570 6,227,659 -0.19(-2.20%)
Oct 22, 2014 9.097 9.158 8.763 8.763 3,993,492 -0.32(-3.48%)
Oct 21, 2014 9.000 9.255 8.948 9.079 1,969,871 -0.47(-4.96%)
Oct 20, 2014 9.430 9.627 9.351 9.553 960,995 -0.09(-0.91%)
Oct 17, 2014 9.474 9.719 9.281 9.640 1,240,431 +0.32(+3.48%)
Oct 16, 2014 9.491 9.579 9.298 9.316 1,520,606 -0.55(-5.60%)
Oct 15, 2014 10.03 10.14 9.439 9.869 1,824,006 -0.39(-3.85%)
Oct 14, 2014 10.03 10.44 9.860 10.26 2,233,651 +0.22(+2.18%)
Oct 13, 2014 9.790 10.34 9.790 10.04 1,704,177 +0.55(+5.82%)
Oct 10, 2014 9.781 9.983 9.491 9.491 1,689,156 -0.46(-4.67%)
Oct 09, 2014 9.833 10.02 9.711 9.956 2,911,848 +0.09(+0.89%)
Oct 08, 2014 9.640 9.886 9.325 9.869 1,820,657 +0.32(+3.40%)
Oct 07, 2014 9.544 9.772 9.386 9.544 2,985,989 +0.11(+1.12%)
Oct 06, 2014 9.790 9.860 9.298 9.439 3,135,105 +0.46(+5.08%)
Oct 03, 2014 8.886 9.018 8.632 8.983 1,482,009 +0.11(+1.19%)
Oct 02, 2014 8.781 9.088 8.781 8.877 3,365,580 +0.02(+0.20%)
Oct 01, 2014 9.325 9.386 8.772 8.860 3,443,519 -0.58(-6.13%)
Sep 30, 2014 9.535 9.544 9.290 9.439 2,013,597 -0.12(-1.28%)
Sep 29, 2014 9.483 9.579 9.290 9.562 1,605,281 -0.44(-4.39%)
Sep 26, 2014 9.658 10.01 9.579 10.00 1,636,295 +0.39(+4.02%)
Sep 25, 2014 9.983 10.00 9.553 9.614 1,437,338 -0.42(-4.20%)
Sep 24, 2014 9.965 10.24 9.698 10.04 2,471,217 +0.07(+0.70%)
Sep 23, 2014 10.18 10.36 9.912 9.965 1,275,830 -0.25(-2.49%)
Sep 22, 2014 10.24 10.37 10.15 10.22 1,158,638 -0.32(-3.08%)
Sep 19, 2014 10.79 10.80 10.48 10.54 958,966 -0.27(-2.51%)
Sep 18, 2014 10.89 10.90 10.69 10.82 958,860 -0.09(-0.80%)
Sep 17, 2014 11.11 11.13 10.89 10.90 1,062,705 -0.19(-1.74%)
Sep 16, 2014 10.92 11.36 10.82 11.10 1,909,376 +0.26(+2.43%)
Sep 15, 2014 10.97 11.00 10.75 10.83 1,687,834 -0.18(-1.67%)
Sep 12, 2014 11.18 11.19 10.88 11.02 2,090,624 -0.39(-3.38%)
Sep 11, 2014 11.59 11.65 11.33 11.40 1,352,520 -0.12(-1.07%)
Sep 10, 2014 11.67 11.67 11.39 11.53 1,181,672 -0.22(-1.87%)
Sep 09, 2014 11.92 11.93 11.66 11.75 1,877,538 -0.32(-2.69%)
Sep 08, 2014 12.52 12.56 12.00 12.07 1,073,745 -0.44(-3.51%)
Sep 05, 2014 12.61 12.61 12.44 12.51 1,114,564 -0.13(-1.04%)
Sep 04, 2014 12.81 12.91 12.62 12.64 2,024,397 -0.22(-1.71%)
Sep 03, 2014 12.89 12.97 12.73 12.86 1,627,109 +0.04(+0.34%)
Sep 02, 2014 12.59 12.92 12.58 12.82 3,680,205 +0.10(+0.76%)
Aug 29, 2014 12.38 12.72 12.72 12.72 1,840,273 +0.54(+4.47%)
Aug 28, 2014 11.99 12.22 11.95 12.18 2,382,136 +0.17(+1.39%)
Aug 27, 2014 11.43 12.12 11.38 12.01 3,580,509 +0.75(+6.62%)
Aug 26, 2014 11.06 11.37 11.06 11.26 1,892,287 +0.30(+2.72%)
Aug 25, 2014 10.80 10.98 10.67 10.97 1,298,770 +0.27(+2.54%)
Aug 22, 2014 10.68 10.78 10.60 10.69 1,369,814 -0.02(-0.16%)
Aug 21, 2014 10.71 10.83 10.69 10.71 843,363 +0.04(+0.33%)
Aug 20, 2014 10.61 10.75 10.57 10.68 1,222,735 +0.08(+0.74%)
Aug 19, 2014 10.50 10.65 10.47 10.60 1,749,567 +0.08(+0.75%)
Aug 18, 2014 10.36 10.53 10.34 10.52 673,980 +0.18(+1.70%)
Aug 15, 2014 10.30 10.45 10.12 10.34 781,128 +0.11(+1.12%)
Aug 14, 2014 10.18 10.35 10.18 10.23 2,302,093 +0.02(+0.17%)
Aug 13, 2014 10.56 10.58 10.17 10.21 1,294,321 -0.30(-2.84%)
Aug 12, 2014 10.56 10.64 10.50 10.51 719,749 -0.10(-0.91%)
Aug 11, 2014 10.49 10.68 10.47 10.61 302,018 +0.15(+1.43%)
Aug 08, 2014 10.51 10.54 10.32 10.46 763,205 -0.09(-0.83%)
Aug 07, 2014 10.70 10.78 10.47 10.54 516,121 -0.16(-1.48%)
Aug 06, 2014 10.63 10.76 10.60 10.70 416,719 +0.04(+0.41%)
Aug 05, 2014 10.61 10.83 10.61 10.66 521,541 +0.00(+0.00%)
Aug 04, 2014 10.65 10.76 10.54 10.66 834,314 +0.01(+0.08%)
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.