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 (%)
Dec 31, 2009 6.938 6.883 6.883 6.883 877,491 +0.02(+0.23%)
Dec 30, 2009 6.891 6.962 6.693 6.867 2,007,478 -0.01(-0.12%)
Dec 29, 2009 7.033 7.096 6.796 6.875 4,122,780 +0.16(+2.36%)
Dec 28, 2009 6.376 6.740 6.376 6.717 4,883,435 +0.40(+6.26%)
Dec 24, 2009 6.234 6.337 6.179 6.321 891,187 +0.09(+1.40%)
Dec 23, 2009 5.870 6.242 5.870 6.234 3,066,371 +0.41(+7.07%)
Dec 22, 2009 5.949 5.949 5.744 5.823 1,846,768 -0.07(-1.21%)
Dec 21, 2009 5.933 5.997 5.775 5.894 2,376,206 +0.05(+0.81%)
Dec 18, 2009 6.068 6.068 5.815 5.846 2,018,538 -0.11(-1.86%)
Dec 17, 2009 6.226 6.400 5.902 5.957 2,636,134 -0.49(-7.61%)
Dec 16, 2009 6.147 6.471 6.123 6.448 2,959,824 +0.36(+5.84%)
Dec 15, 2009 6.250 6.329 6.036 6.092 2,023,558 -0.10(-1.66%)
Dec 14, 2009 6.147 6.234 6.076 6.194 1,269,670 +0.13(+2.09%)
Dec 11, 2009 6.013 6.171 5.894 6.068 1,427,785 +0.05(+0.79%)
Dec 10, 2009 5.973 6.052 5.783 6.020 1,361,062 +0.15(+2.56%)
Dec 09, 2009 6.020 6.020 5.657 5.870 2,269,916 -0.13(-2.11%)
Dec 08, 2009 6.013 6.092 5.838 5.997 2,221,039 -0.13(-2.07%)
Dec 07, 2009 6.194 6.274 6.052 6.123 1,315,730 -0.02(-0.39%)
Dec 04, 2009 6.274 6.376 5.989 6.147 1,546,251 -0.09(-1.52%)
Dec 03, 2009 6.234 6.369 6.147 6.242 2,711,035 +0.08(+1.28%)
Dec 02, 2009 6.131 6.250 5.815 6.163 2,717,660 +0.20(+3.32%)
Dec 01, 2009 6.092 6.155 5.933 5.965 2,075,195 +0.16(+2.72%)
Nov 30, 2009 5.799 5.815 5.633 5.807 1,481,231 +0.05(+0.82%)
Nov 27, 2009 5.657 5.910 5.633 5.759 1,192,838 -0.17(-2.80%)
Nov 25, 2009 5.688 6.077 5.625 5.925 4,905,330 +0.40(+7.15%)
Nov 24, 2009 5.854 5.918 5.411 5.530 6,409,153 -0.36(-6.17%)
Nov 23, 2009 6.242 6.250 5.799 5.894 2,233,802 -0.24(-3.87%)
Nov 20, 2009 6.068 6.139 5.799 6.131 1,420,591 -0.04(-0.64%)
Nov 19, 2009 6.416 6.416 6.100 6.171 1,310,033 -0.27(-4.18%)
Nov 18, 2009 6.424 6.495 6.345 6.440 1,162,773 -0.06(-0.85%)
Nov 17, 2009 6.440 6.495 6.313 6.495 1,409,493 +0.08(+1.23%)
Nov 16, 2009 6.376 6.456 6.321 6.416 2,961,055 +0.21(+3.31%)
Nov 13, 2009 6.179 6.234 6.084 6.210 1,468,377 +0.05(+0.77%)
Nov 12, 2009 6.202 6.250 6.013 6.163 2,902,165 +0.03(+0.52%)
Nov 11, 2009 6.179 6.210 6.028 6.131 853,249 +0.00(+0.00%)
Nov 10, 2009 6.084 6.155 6.036 6.131 1,012,069 +0.05(+0.78%)
Nov 09, 2009 6.107 6.147 6.036 6.084 1,861,507 +0.06(+1.05%)
Nov 06, 2009 5.846 6.107 5.751 6.020 1,359,448 +0.15(+2.56%)
Nov 05, 2009 5.712 5.949 5.641 5.870 1,035,501 +0.26(+4.65%)
Nov 04, 2009 5.601 5.838 5.601 5.609 2,884,401 +0.07(+1.29%)
Nov 03, 2009 5.277 5.609 5.261 5.538 2,576,265 +0.13(+2.49%)
Nov 02, 2009 5.348 5.562 5.237 5.403 2,708,422 +0.13(+2.55%)
Oct 30, 2009 5.538 5.649 5.182 5.269 3,233,506 -0.34(-6.06%)
Oct 29, 2009 5.301 5.664 5.277 5.609 2,549,217 +0.35(+6.62%)
Oct 28, 2009 5.609 5.736 5.213 5.261 3,337,793 -0.44(-7.77%)
Oct 27, 2009 5.981 6.036 5.593 5.704 2,307,578 -0.31(-5.13%)
Oct 26, 2009 6.266 6.448 5.933 6.013 1,703,718 -0.28(-4.40%)
Oct 23, 2009 6.361 6.392 6.250 6.289 689,405 -0.17(-2.57%)
Oct 22, 2009 6.376 6.471 6.242 6.456 649,452 +0.07(+1.12%)
Oct 21, 2009 6.226 6.598 6.202 6.384 1,556,814 +0.07(+1.13%)
Oct 20, 2009 6.297 6.369 6.258 6.313 2,349,947 -0.40(-5.90%)
Oct 19, 2009 6.764 6.843 6.661 6.709 762,838 +0.01(+0.12%)
Oct 16, 2009 6.780 6.780 6.535 6.701 865,162 -0.09(-1.28%)
Oct 15, 2009 6.835 6.922 6.736 6.788 1,405,608 -0.03(-0.46%)
Oct 14, 2009 6.740 6.978 6.725 6.819 2,978,965 +0.15(+2.25%)
Oct 13, 2009 6.329 6.780 6.329 6.669 3,323,256 +0.33(+5.24%)
Oct 12, 2009 6.392 6.408 6.289 6.337 562,418 +0.01(+0.12%)
Oct 09, 2009 6.218 6.369 6.218 6.329 1,742,787 +0.07(+1.14%)
Oct 08, 2009 6.369 6.392 6.179 6.258 1,981,462 -0.06(-0.88%)
Oct 07, 2009 6.345 6.408 6.274 6.313 807,398 -0.05(-0.75%)
Oct 06, 2009 6.424 6.535 6.361 6.361 2,688,861 +0.03(+0.50%)
Oct 05, 2009 6.107 6.392 6.036 6.329 843,343 +0.21(+3.36%)
Oct 02, 2009 5.902 6.187 5.585 6.123 2,871,732 +0.13(+2.11%)
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.