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 28, 2013 16.72 16.73 16.17 16.52 1,593,779 -0.25(-1.52%)
Mar 27, 2013 16.58 16.79 16.41 16.77 1,160,189 +0.09(+0.56%)
Mar 26, 2013 16.50 16.72 16.46 16.68 1,391,066 +0.22(+1.34%)
Mar 25, 2013 16.65 16.75 16.40 16.46 998,838 -0.19(-1.17%)
Mar 22, 2013 17.02 17.10 16.58 16.65 1,386,458 -0.37(-2.19%)
Mar 21, 2013 17.32 17.36 16.88 17.02 1,233,739 -0.35(-2.00%)
Mar 20, 2013 17.61 17.67 17.27 17.37 1,121,188 -0.14(-0.77%)
Mar 19, 2013 17.52 17.74 17.24 17.51 1,634,232 +0.02(+0.10%)
Mar 18, 2013 17.59 17.59 17.24 17.49 1,943,023 -0.24(-1.34%)
Mar 15, 2013 17.97 18.01 17.50 17.73 5,281,954 -0.31(-1.74%)
Mar 14, 2013 18.04 18.14 17.97 18.04 1,536,358 -0.01(-0.05%)
Mar 13, 2013 17.89 18.25 17.87 18.05 1,461,402 +0.25(+1.43%)
Mar 12, 2013 17.74 17.92 17.59 17.79 1,035,080 +0.06(+0.33%)
Mar 11, 2013 17.82 17.94 17.63 17.74 933,346 -0.07(-0.38%)
Mar 08, 2013 17.54 17.85 17.52 17.80 1,505,455 +0.31(+1.79%)
Mar 07, 2013 17.89 17.89 17.43 17.49 1,677,986 -0.39(-2.18%)
Mar 06, 2013 17.96 18.10 17.64 17.88 1,019,630 -0.06(-0.33%)
Mar 05, 2013 17.62 18.20 17.62 17.94 1,466,664 +0.47(+2.67%)
Mar 04, 2013 17.32 17.52 17.15 17.47 934,695 +0.12(+0.68%)
Mar 01, 2013 17.29 17.39 17.02 17.35 1,769,092 -0.06(-0.34%)
Feb 28, 2013 17.05 17.58 17.05 17.41 3,641,525 +0.61(+3.63%)
Feb 27, 2013 16.67 16.89 16.67 16.80 634,860 +0.18(+1.07%)
Feb 26, 2013 16.63 16.77 16.49 16.63 1,952,451 -0.19(-1.11%)
Feb 22, 2013 16.83 16.97 16.55 16.81 1,630,032 +0.12(+0.71%)
Feb 21, 2013 16.87 16.95 16.64 16.69 1,682,319 -0.23(-1.35%)
Feb 20, 2013 17.30 17.40 16.91 16.92 1,127,773 -0.39(-2.25%)
Feb 19, 2013 16.99 17.36 16.94 17.31 1,626,876 +0.37(+2.20%)
Feb 15, 2013 16.95 17.06 16.85 16.94 1,336,197 -0.03(-0.20%)
Feb 14, 2013 17.03 17.03 16.77 16.97 1,490,851 -0.09(-0.55%)
Feb 13, 2013 17.08 17.14 16.90 17.07 1,729,954 +0.04(+0.25%)
Feb 12, 2013 17.18 17.27 16.96 17.02 1,051,095 -0.21(-1.23%)
Feb 11, 2013 17.41 17.46 17.13 17.24 916,996 -0.17(-0.97%)
Feb 08, 2013 17.59 17.74 17.31 17.41 1,440,307 -0.38(-2.14%)
Feb 07, 2013 17.48 17.90 17.45 17.79 2,429,395 +0.83(+4.90%)
Feb 06, 2013 17.09 17.25 16.78 16.96 1,832,198 +0.19(+1.11%)
Feb 04, 2013 16.60 16.80 16.58 16.77 806,522 +0.00(+0.00%)
Feb 01, 2013 16.89 16.98 16.74 16.77 942,844 +0.11(+0.66%)
Jan 31, 2013 16.71 16.98 16.56 16.66 1,735,524 -0.05(-0.30%)
Jan 30, 2013 16.49 16.90 16.45 16.71 1,202,603 +0.24(+1.44%)
Jan 29, 2013 16.14 16.63 16.08 16.47 1,544,290 +0.47(+2.96%)
Jan 28, 2013 15.86 16.14 15.82 16.00 1,156,419 +0.05(+0.32%)
Jan 25, 2013 15.75 15.99 15.75 15.95 948,053 +0.18(+1.13%)
Jan 24, 2013 15.41 15.83 15.30 15.77 2,197,554 +0.50(+3.27%)
Jan 23, 2013 14.97 15.28 14.90 15.27 1,062,039 +0.36(+2.39%)
Jan 22, 2013 14.97 15.04 14.86 14.92 1,819,856 -0.02(-0.11%)
Jan 18, 2013 15.01 15.06 14.82 14.93 1,251,982 -0.08(-0.51%)
Jan 17, 2013 15.02 15.09 14.86 15.01 1,607,846 +0.07(+0.45%)
Jan 16, 2013 15.12 15.25 14.92 14.94 1,510,414 -0.18(-1.18%)
Jan 15, 2013 15.13 15.21 15.06 15.12 2,828,612 +0.01(+0.06%)
Jan 14, 2013 14.97 15.13 14.94 15.11 3,394,218 +0.26(+1.77%)
Jan 11, 2013 15.00 15.05 14.70 14.85 761,309 -0.17(-1.13%)
Jan 10, 2013 15.03 15.07 14.86 15.02 785,349 +0.12(+0.80%)
Jan 09, 2013 15.04 15.13 14.86 14.90 1,439,090 -0.07(-0.45%)
Jan 08, 2013 15.21 15.30 14.90 14.97 986,550 -0.25(-1.67%)
Jan 07, 2013 15.08 15.36 14.92 15.22 784,842 +0.14(+0.90%)
Jan 04, 2013 14.96 15.20 14.80 15.08 570,120 +0.19(+1.25%)
Jan 03, 2013 15.00 15.18 14.88 14.90 579,019 -0.10(-0.68%)
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.