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, 2018 8.276 8.285 8.102 8.257 1,907,011 -0.14(-1.68%)
Dec 28, 2018 8.220 8.407 8.201 8.398 2,302,076 +0.23(+2.76%)
Dec 27, 2018 7.854 8.257 7.854 8.173 2,536,688 +0.23(+2.83%)
Dec 26, 2018 7.704 8.117 7.704 7.948 1,521,505 +0.27(+3.55%)
Dec 24, 2018 7.647 7.769 7.549 7.676 466,788 +0.00(+0.00%)
Dec 21, 2018 7.647 7.835 7.600 7.676 2,348,222 +0.05(+0.61%)
Dec 20, 2018 7.844 7.910 7.544 7.629 2,444,529 -0.15(-1.93%)
Dec 19, 2018 7.788 8.013 7.741 7.779 2,812,195 +0.05(+0.61%)
Dec 18, 2018 7.694 7.873 7.694 7.732 1,148,595 +0.04(+0.49%)
Dec 17, 2018 7.901 8.027 7.680 7.694 1,574,773 -0.19(-2.38%)
Dec 14, 2018 7.929 8.013 7.844 7.882 1,003,061 -0.14(-1.75%)
Dec 13, 2018 7.985 8.060 7.948 8.023 868,880 +0.00(+0.00%)
Dec 12, 2018 8.013 8.117 7.948 8.023 1,120,352 +0.09(+1.18%)
Dec 11, 2018 7.957 8.013 7.704 7.929 1,359,744 +0.07(+0.84%)
Dec 10, 2018 7.910 8.032 7.798 7.863 1,022,003 -0.12(-1.53%)
Dec 07, 2018 8.220 8.360 7.938 7.985 1,213,223 -0.19(-2.30%)
Dec 06, 2018 8.079 8.182 7.732 8.173 1,861,978 +0.04(+0.46%)
Dec 04, 2018 8.323 8.436 8.117 8.135 1,633,012 -0.19(-2.25%)
Dec 03, 2018 8.407 8.417 8.135 8.323 2,983,772 -0.02(-0.23%)
Nov 30, 2018 8.370 8.445 8.107 8.342 3,501,977 +0.75(+9.89%)
Nov 29, 2018 7.413 7.657 7.371 7.591 1,550,550 +0.16(+2.15%)
Nov 28, 2018 7.253 7.441 7.141 7.432 1,282,310 +0.22(+2.99%)
Nov 27, 2018 6.991 7.267 6.991 7.216 903,407 +0.29(+4.20%)
Nov 26, 2018 7.197 7.197 6.812 6.925 1,295,373 -0.29(-4.03%)
Nov 23, 2018 7.197 7.328 7.136 7.216 822,847 -0.09(-1.28%)
Nov 21, 2018 7.310 7.310 7.310 0 +0.35(+4.99%)
Nov 20, 2018 7.131 7.206 6.939 6.962 753,500 -0.30(-4.13%)
Nov 19, 2018 7.394 7.455 7.188 7.263 537,903 -0.18(-2.40%)
Nov 16, 2018 7.328 7.516 7.286 7.441 2,623,925 +0.13(+1.80%)
Nov 15, 2018 7.263 7.432 7.206 7.310 534,663 +0.01(+0.13%)
Nov 14, 2018 7.188 7.413 7.131 7.300 1,287,935 +0.21(+2.91%)
Nov 13, 2018 7.225 7.272 6.981 7.094 2,187,460 -0.19(-2.58%)
Nov 12, 2018 7.507 7.600 7.263 7.281 1,028,581 -0.24(-3.24%)
Nov 09, 2018 7.582 7.619 7.272 7.525 2,842,932 -0.08(-0.99%)
Nov 08, 2018 7.535 7.826 7.394 7.600 2,338,139 -0.41(-5.15%)
Nov 07, 2018 8.182 8.229 7.891 8.013 1,167,128 -0.17(-2.06%)
Nov 06, 2018 8.210 8.360 7.966 8.182 1,064,358 -0.08(-0.91%)
Nov 05, 2018 8.088 8.398 8.023 8.257 1,793,628 +0.20(+2.44%)
Nov 02, 2018 8.051 8.107 7.798 8.060 2,581,829 +0.04(+0.47%)
Nov 01, 2018 7.901 8.051 7.798 8.023 1,375,279 +0.19(+2.40%)
Oct 31, 2018 7.816 7.891 7.666 7.835 1,375,118 +0.07(+0.85%)
Oct 30, 2018 7.666 7.877 7.539 7.769 668,085 +0.14(+1.85%)
Oct 29, 2018 8.088 8.117 7.563 7.629 978,003 -0.30(-3.79%)
Oct 26, 2018 7.760 8.004 7.610 7.929 1,396,315 +0.19(+2.42%)
Oct 25, 2018 7.732 7.844 7.676 7.741 847,277 +0.04(+0.49%)
Oct 24, 2018 7.704 8.051 7.647 7.704 2,179,136 +0.03(+0.37%)
Oct 23, 2018 7.647 7.751 7.516 7.676 1,111,706 -0.07(-0.85%)
Oct 22, 2018 7.732 7.826 7.535 7.741 1,120,783 +0.09(+1.23%)
Oct 19, 2018 7.488 7.722 7.413 7.647 1,817,383 +0.18(+2.39%)
Oct 18, 2018 7.253 7.582 7.216 7.469 1,495,965 +0.17(+2.31%)
Oct 17, 2018 7.037 7.361 7.009 7.300 1,112,303 +0.21(+2.91%)
Oct 16, 2018 6.991 7.113 6.906 7.094 756,512 +0.21(+3.00%)
Oct 15, 2018 6.756 6.972 6.671 6.887 799,818 +0.11(+1.66%)
Oct 12, 2018 6.991 7.037 6.747 6.775 1,358,268 -0.13(-1.90%)
Oct 11, 2018 7.122 7.216 6.878 6.906 972,633 -0.19(-2.65%)
Oct 10, 2018 7.206 7.244 7.094 7.094 1,702,900 -0.20(-2.70%)
Oct 09, 2018 7.169 7.300 7.094 7.291 2,072,712 +0.09(+1.30%)
Oct 08, 2018 7.037 7.300 6.878 7.197 1,817,601 +0.42(+6.23%)
Oct 05, 2018 6.690 6.840 6.606 6.775 1,175,922 +0.08(+1.26%)
Oct 04, 2018 6.784 6.784 6.587 6.690 829,042 -0.11(-1.66%)
Oct 03, 2018 6.925 7.047 6.732 6.803 991,746 +0.12(+1.83%)
Oct 02, 2018 6.371 6.709 6.371 6.681 922,721 +0.39(+6.27%)
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.