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 (%)
May 31, 2017 6.651 6.654 6.484 6.586 1,165,395 -0.06(-0.84%)
May 30, 2017 6.782 6.819 6.624 6.642 1,485,577 -0.13(-1.92%)
May 26, 2017 6.642 6.884 6.596 6.772 970,188 +0.17(+2.54%)
May 25, 2017 6.754 6.912 6.586 6.605 928,529 -0.14(-2.07%)
May 24, 2017 6.754 6.800 6.619 6.744 1,437,605 +0.07(+0.97%)
May 23, 2017 6.651 6.726 6.605 6.679 1,366,067 +0.06(+0.84%)
May 22, 2017 6.698 6.763 6.512 6.624 1,124,427 -0.24(-3.52%)
May 19, 2017 6.465 6.958 6.437 6.865 1,413,887 +0.58(+9.17%)
May 18, 2017 6.624 6.735 6.224 6.289 3,552,084 -1.23(-16.34%)
May 17, 2017 7.786 7.814 7.503 7.517 1,701,849 -0.33(-4.27%)
May 16, 2017 7.684 7.870 7.610 7.851 1,329,261 +0.22(+2.87%)
May 15, 2017 7.605 7.669 7.549 7.632 939,437 +0.12(+1.60%)
May 12, 2017 7.503 7.559 7.411 7.512 1,099,551 +0.09(+1.24%)
May 11, 2017 7.264 7.466 7.153 7.420 1,741,550 +0.06(+0.88%)
May 10, 2017 7.254 7.457 7.236 7.356 1,341,715 +0.18(+2.44%)
May 09, 2017 7.144 7.199 7.052 7.181 1,190,162 +0.08(+1.17%)
May 08, 2017 7.153 7.190 6.950 7.098 1,093,427 -0.04(-0.52%)
May 05, 2017 6.969 7.144 6.932 7.135 903,839 +0.18(+2.65%)
May 04, 2017 7.190 7.190 6.895 6.950 1,715,435 -0.29(-4.07%)
May 03, 2017 7.264 7.291 7.015 7.245 1,933,498 +0.01(+0.13%)
May 02, 2017 7.144 7.273 7.144 7.236 1,506,959 +0.10(+1.42%)
May 01, 2017 7.107 7.171 7.061 7.135 1,161,422 +0.05(+0.65%)
Apr 28, 2017 6.932 7.144 6.849 7.088 1,510,265 +0.14(+1.99%)
Apr 27, 2017 7.125 7.135 6.932 6.950 1,533,797 -0.18(-2.58%)
Apr 26, 2017 7.328 7.439 7.125 7.135 1,257,162 -0.22(-3.01%)
Apr 25, 2017 7.347 7.393 7.291 7.356 1,221,416 +0.01(+0.13%)
Apr 24, 2017 7.374 7.448 7.328 7.347 1,172,942 +0.10(+1.40%)
Apr 21, 2017 7.337 7.406 7.236 7.245 1,208,018 -0.11(-1.50%)
Apr 20, 2017 7.402 7.420 7.245 7.356 1,976,260 -0.02(-0.25%)
Apr 19, 2017 7.485 7.512 7.328 7.374 886,717 -0.08(-1.11%)
Apr 18, 2017 7.577 7.632 7.448 7.457 913,831 -0.15(-1.94%)
Apr 17, 2017 7.586 7.623 7.522 7.605 838,375 +0.07(+0.98%)
Apr 13, 2017 7.743 7.826 7.512 7.531 1,049,881 -0.22(-2.85%)
Apr 12, 2017 7.973 7.973 7.743 7.752 1,094,448 -0.27(-3.33%)
Apr 11, 2017 8.047 8.176 7.983 8.019 1,325,892 -0.10(-1.25%)
Apr 10, 2017 7.918 8.121 7.854 8.121 862,664 +0.19(+2.44%)
Apr 07, 2017 8.066 8.195 7.909 7.927 634,719 -0.13(-1.60%)
Apr 06, 2017 8.195 8.282 8.029 8.056 1,118,446 -0.14(-1.69%)
Apr 05, 2017 8.370 8.563 8.195 8.195 1,861,681 -0.13(-1.55%)
Apr 04, 2017 8.056 8.388 7.955 8.324 3,027,987 +0.23(+2.85%)
Apr 03, 2017 7.909 8.149 7.881 8.093 1,610,258 +0.22(+2.81%)
Mar 31, 2017 7.844 7.955 7.743 7.872 1,635,424 +0.05(+0.59%)
Mar 30, 2017 8.056 8.056 7.798 7.826 1,791,082 -0.23(-2.86%)
Mar 29, 2017 8.075 8.139 8.001 8.056 2,218,338 -0.02(-0.23%)
Mar 28, 2017 7.678 8.098 7.678 8.075 1,896,913 +0.43(+5.67%)
Mar 27, 2017 7.494 7.660 7.383 7.642 1,150,484 +0.05(+0.61%)
Mar 24, 2017 7.540 7.642 7.522 7.595 620,385 +0.09(+1.23%)
Mar 23, 2017 7.439 7.577 7.310 7.503 941,357 -0.06(-0.73%)
Mar 22, 2017 7.448 7.559 7.377 7.559 1,044,007 +0.13(+1.74%)
Mar 21, 2017 7.761 7.780 7.347 7.430 1,333,945 -0.34(-4.39%)
Mar 20, 2017 7.761 7.854 7.715 7.771 905,508 +0.01(+0.12%)
Mar 17, 2017 7.706 7.812 7.605 7.761 2,819,657 +0.11(+1.45%)
Mar 16, 2017 7.485 7.761 7.485 7.651 1,482,797 +0.20(+2.72%)
Mar 15, 2017 7.282 7.457 7.125 7.448 1,695,162 +0.23(+3.19%)
Mar 14, 2017 7.476 7.522 7.218 7.218 1,897,382 -0.30(-4.04%)
Mar 13, 2017 7.374 7.549 7.356 7.522 684,112 +0.19(+2.64%)
Mar 10, 2017 7.439 7.450 7.273 7.328 772,588 +0.01(+0.13%)
Mar 09, 2017 7.282 7.485 7.245 7.319 1,162,959 +0.00(+0.00%)
Mar 08, 2017 7.476 7.568 7.287 7.319 1,652,145 -0.24(-3.17%)
Mar 07, 2017 7.632 7.706 7.457 7.559 1,889,183 -0.07(-0.97%)
Mar 06, 2017 7.734 7.743 7.577 7.632 1,419,658 -0.18(-2.24%)
Mar 03, 2017 7.817 7.844 7.669 7.807 1,917,536 +0.04(+0.47%)
Mar 02, 2017 7.761 7.886 7.752 7.771 2,417,883 -0.06(-0.71%)
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.