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 29, 2019 10.84 11.05 10.83 10.88 1,468,464 +0.14(+1.31%)
Mar 28, 2019 10.66 10.90 10.47 10.73 1,650,616 +0.01(+0.09%)
Mar 27, 2019 10.96 11.10 10.71 10.73 891,915 -0.43(-3.87%)
Mar 26, 2019 11.41 11.47 11.11 11.16 810,820 -0.14(-1.25%)
Mar 25, 2019 11.27 11.40 11.15 11.30 975,594 -0.02(-0.17%)
Mar 22, 2019 11.88 12.09 11.24 11.32 1,413,579 -0.91(-7.44%)
Mar 21, 2019 12.10 12.37 12.04 12.23 1,757,891 +0.14(+1.16%)
Mar 20, 2019 11.68 12.28 11.66 12.09 2,163,151 +0.45(+3.87%)
Mar 19, 2019 11.38 11.69 11.38 11.64 1,545,262 +0.25(+2.23%)
Mar 18, 2019 10.95 11.41 10.92 11.38 1,556,186 +0.46(+4.21%)
Mar 15, 2019 10.69 10.92 10.62 10.92 3,114,372 +0.25(+2.37%)
Mar 14, 2019 10.66 10.85 10.63 10.67 1,017,562 +0.00(+0.00%)
Mar 13, 2019 10.89 10.95 10.66 10.67 760,908 -0.21(-1.90%)
Mar 12, 2019 10.92 11.03 10.84 10.88 975,275 +0.05(+0.43%)
Mar 11, 2019 10.27 10.85 10.27 10.83 998,729 +0.63(+6.16%)
Mar 08, 2019 10.12 10.25 10.05 10.20 904,695 +0.02(+0.18%)
Mar 07, 2019 10.23 10.23 9.960 10.18 1,351,243 -0.09(-0.91%)
Mar 06, 2019 10.58 10.66 10.24 10.27 650,734 -0.33(-3.10%)
Mar 05, 2019 10.55 10.69 10.43 10.60 903,679 +0.07(+0.62%)
Mar 04, 2019 10.39 10.55 10.38 10.54 1,030,612 +0.14(+1.35%)
Mar 01, 2019 10.76 10.78 10.32 10.40 732,580 -0.38(-3.48%)
Feb 28, 2019 10.87 10.88 10.73 10.77 556,180 -0.11(-1.03%)
Feb 27, 2019 10.79 10.96 10.73 10.88 642,782 +0.05(+0.43%)
Feb 26, 2019 10.77 10.88 10.74 10.84 513,653 +0.04(+0.35%)
Feb 25, 2019 10.91 10.95 10.77 10.80 489,533 -0.11(-1.03%)
Feb 22, 2019 10.71 10.94 10.60 10.91 635,599 +0.22(+2.02%)
Feb 21, 2019 10.88 10.88 10.51 10.70 1,045,411 -0.23(-2.06%)
Feb 20, 2019 10.99 11.16 10.88 10.92 1,469,716 -0.08(-0.77%)
Feb 19, 2019 10.65 11.06 10.54 11.01 1,693,531 +0.46(+4.36%)
Feb 15, 2019 10.26 10.58 10.26 10.55 1,304,342 +0.28(+2.74%)
Feb 14, 2019 10.09 10.28 10.00 10.27 1,286,943 +0.08(+0.74%)
Feb 13, 2019 10.23 10.28 10.12 10.19 759,116 -0.06(-0.55%)
Feb 12, 2019 10.28 10.28 10.18 10.25 770,750 +0.07(+0.74%)
Feb 11, 2019 10.27 10.27 10.14 10.17 441,457 -0.10(-1.00%)
Feb 08, 2019 10.23 10.28 10.10 10.27 610,235 +0.02(+0.18%)
Feb 07, 2019 10.23 10.30 10.07 10.26 946,893 +0.03(+0.27%)
Feb 06, 2019 10.29 10.36 10.21 10.23 582,000 -0.17(-1.62%)
Feb 05, 2019 10.35 10.46 10.27 10.40 1,058,989 +0.01(+0.09%)
Feb 04, 2019 10.20 10.42 10.11 10.39 802,249 +0.08(+0.82%)
Feb 01, 2019 10.25 10.34 10.12 10.30 901,178 -0.05(-0.45%)
Jan 31, 2019 10.23 10.40 10.01 10.35 1,980,502 +0.26(+2.60%)
Jan 30, 2019 10.19 10.24 9.780 10.09 1,102,803 +0.10(+1.03%)
Jan 29, 2019 10.02 10.07 9.852 9.984 927,810 +0.12(+1.24%)
Jan 28, 2019 10.01 10.05 9.801 9.862 991,788 -0.33(-3.22%)
Jan 25, 2019 10.17 10.27 10.14 10.19 777,767 +0.02(+0.18%)
Jan 24, 2019 9.918 10.22 9.899 10.17 1,116,186 +0.18(+1.78%)
Jan 23, 2019 9.899 10.07 9.834 9.993 1,282,554 +0.18(+1.82%)
Jan 22, 2019 9.843 10.14 9.721 9.815 2,147,202 -0.08(-0.76%)
Jan 18, 2019 9.909 9.946 9.749 9.890 1,227,503 +0.06(+0.57%)
Jan 17, 2019 9.852 9.918 9.608 9.834 2,006,331 -0.09(-0.95%)
Jan 16, 2019 9.515 10.08 9.458 9.928 3,168,894 +0.68(+7.30%)
Jan 15, 2019 9.430 9.524 9.191 9.252 1,353,380 -0.22(-2.28%)
Jan 14, 2019 9.449 9.590 9.387 9.468 1,288,417 -0.02(-0.20%)
Jan 11, 2019 9.233 9.562 9.200 9.486 2,511,917 +0.17(+1.81%)
Jan 10, 2019 9.318 9.322 9.078 9.318 2,356,470 -0.05(-0.50%)
Jan 09, 2019 8.942 9.393 8.877 9.364 3,090,595 +0.50(+5.61%)
Jan 08, 2019 8.755 8.914 8.698 8.867 2,284,304 +0.15(+1.72%)
Jan 07, 2019 9.158 9.355 8.511 8.717 3,639,011 -0.44(-4.82%)
Jan 04, 2019 8.802 9.186 8.736 9.158 2,436,784 +0.40(+4.61%)
Jan 03, 2019 8.661 8.755 8.407 8.755 2,137,668 +0.14(+1.63%)
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.