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, 2016 4.408 4.531 4.390 4.463 681,268 +0.05(+1.23%)
Mar 30, 2016 4.417 4.626 4.390 4.408 1,694,349 +0.07(+1.67%)
Mar 29, 2016 4.118 4.354 4.118 4.336 1,020,895 +0.15(+3.46%)
Mar 28, 2016 4.073 4.191 4.014 4.191 1,108,816 +0.21(+5.24%)
Mar 24, 2016 3.882 3.982 3.982 3.982 541,201 +0.01(+0.23%)
Mar 23, 2016 4.200 4.263 3.937 3.973 1,185,759 -0.19(-4.58%)
Mar 22, 2016 4.127 4.172 4.100 4.163 1,169,616 +0.04(+0.88%)
Mar 21, 2016 4.064 4.218 4.064 4.127 1,091,235 +0.04(+0.89%)
Mar 18, 2016 3.991 4.100 3.946 4.091 1,744,225 +0.13(+3.20%)
Mar 17, 2016 3.810 4.000 3.810 3.964 1,030,486 +0.24(+6.33%)
Mar 16, 2016 3.583 3.746 3.583 3.728 553,042 +0.10(+2.75%)
Mar 15, 2016 3.810 3.810 3.569 3.628 1,101,650 -0.24(-6.10%)
Mar 14, 2016 3.900 3.909 3.736 3.864 980,143 -0.08(-2.07%)
Mar 11, 2016 3.900 3.991 3.882 3.946 1,112,996 +0.11(+2.84%)
Mar 10, 2016 3.710 3.855 3.646 3.837 941,372 +0.12(+3.17%)
Mar 09, 2016 3.637 3.791 3.628 3.719 2,364,625 +0.13(+3.54%)
Mar 08, 2016 3.592 3.628 3.465 3.592 1,017,880 -0.04(-1.00%)
Mar 07, 2016 3.737 3.773 3.528 3.628 1,416,123 -0.08(-2.20%)
Mar 04, 2016 3.429 3.651 3.429 3.710 1,660,644 +0.31(+9.07%)
Mar 03, 2016 3.420 3.474 3.347 3.401 1,559,668 +0.02(+0.54%)
Mar 02, 2016 3.274 3.429 3.265 3.383 1,063,170 +0.10(+3.04%)
Mar 01, 2016 3.229 3.338 3.175 3.284 660,001 +0.05(+1.69%)
Feb 29, 2016 3.166 3.247 3.129 3.229 510,635 +0.08(+2.59%)
Feb 26, 2016 3.157 3.211 3.102 3.147 709,937 +0.04(+1.17%)
Feb 25, 2016 3.102 3.166 3.057 3.111 479,361 +0.00(+0.00%)
Feb 24, 2016 3.039 3.111 2.984 3.111 854,096 +0.00(+0.00%)
Feb 23, 2016 3.111 3.157 3.070 3.111 1,055,914 -0.02(-0.58%)
Feb 22, 2016 2.930 3.166 2.921 3.129 1,119,731 +0.26(+9.18%)
Feb 19, 2016 2.821 2.898 2.757 2.866 342,722 +0.03(+0.96%)
Feb 18, 2016 2.830 2.857 2.735 2.839 354,880 +0.03(+0.97%)
Feb 17, 2016 2.748 2.866 2.739 2.812 860,803 +0.09(+3.33%)
Feb 16, 2016 2.712 2.767 2.585 2.721 697,333 +0.03(+1.01%)
Feb 12, 2016 2.440 2.694 2.694 2.694 736,448 +0.28(+11.65%)
Feb 11, 2016 2.440 2.449 2.313 2.413 723,944 -0.12(-4.66%)
Feb 10, 2016 2.558 2.612 2.449 2.531 613,391 +0.02(+0.72%)
Feb 09, 2016 2.585 2.585 2.422 2.513 501,355 -0.18(-6.73%)
Feb 08, 2016 2.767 2.767 2.630 2.694 450,654 -0.15(-5.41%)
Feb 05, 2016 2.812 2.866 2.776 2.848 878,018 +0.00(+0.00%)
Feb 04, 2016 2.839 2.930 2.730 2.848 680,863 +0.05(+1.62%)
Feb 03, 2016 2.767 2.912 2.658 2.803 1,116,616 +0.09(+3.34%)
Feb 02, 2016 2.830 2.830 2.676 2.712 429,528 -0.21(-7.14%)
Feb 01, 2016 2.894 2.957 2.585 2.921 1,891,104 -0.02(-0.62%)
Jan 29, 2016 2.776 2.957 2.776 2.939 1,111,875 +0.18(+6.58%)
Jan 28, 2016 2.676 2.757 2.585 2.757 764,679 +0.15(+5.56%)
Jan 27, 2016 2.594 2.685 2.585 2.612 616,269 +0.01(+0.35%)
Jan 26, 2016 2.612 2.653 2.567 2.603 525,150 +0.00(+0.00%)
Jan 25, 2016 2.703 2.776 2.594 2.603 541,960 -0.12(-4.33%)
Jan 22, 2016 2.494 2.721 2.485 2.721 1,207,573 +0.31(+12.78%)
Jan 21, 2016 2.404 2.503 2.376 2.413 562,660 -0.01(-0.37%)
Jan 20, 2016 2.358 2.508 2.240 2.422 1,835,405 +0.06(+2.69%)
Jan 19, 2016 2.531 2.540 2.349 2.358 903,987 -0.15(-6.14%)
Jan 15, 2016 2.603 2.513 2.513 2.513 516,396 -0.20(-7.36%)
Jan 14, 2016 2.612 2.771 2.531 2.712 1,161,710 +0.08(+3.10%)
Jan 13, 2016 2.558 2.667 2.558 2.630 694,550 +0.12(+4.69%)
Jan 12, 2016 2.540 2.612 2.476 2.513 1,104,372 +0.02(+0.73%)
Jan 11, 2016 2.703 2.721 2.494 2.494 1,344,379 -0.18(-6.78%)
Jan 08, 2016 2.767 2.821 2.630 2.676 1,095,899 -0.05(-1.67%)
Jan 07, 2016 2.803 2.812 2.712 2.721 2,207,113 -0.24(-7.98%)
Jan 06, 2016 3.021 3.022 2.930 2.957 1,330,862 -0.09(-2.98%)
Jan 05, 2016 3.220 3.220 3.030 3.048 1,046,590 -0.14(-4.27%)
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.