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 (%)
Oct 30, 2015 3.111 3.220 3.021 3.175 929,096 +0.06(+2.04%)
Oct 29, 2015 3.021 3.184 3.021 3.111 549,248 +0.03(+0.88%)
Oct 28, 2015 2.975 3.161 2.975 3.084 993,617 +0.14(+4.62%)
Oct 27, 2015 3.057 3.057 2.939 2.948 715,723 -0.15(-4.69%)
Oct 26, 2015 3.147 3.154 3.057 3.093 320,889 -0.04(-1.16%)
Oct 23, 2015 3.084 3.220 3.084 3.129 680,705 +0.07(+2.37%)
Oct 22, 2015 3.030 3.129 2.993 3.057 796,956 +0.10(+3.37%)
Oct 21, 2015 3.075 3.084 2.943 2.957 763,734 -0.13(-4.12%)
Oct 20, 2015 2.975 3.157 2.939 3.084 877,819 +0.13(+4.29%)
Oct 19, 2015 2.939 3.057 2.939 2.957 651,617 -0.05(-1.81%)
Oct 16, 2015 3.048 3.057 2.921 3.011 1,593,459 -0.04(-1.19%)
Oct 15, 2015 3.084 3.102 2.921 3.048 1,518,679 -0.02(-0.59%)
Oct 14, 2015 3.030 3.120 2.993 3.066 1,755,516 +0.02(+0.60%)
Oct 13, 2015 3.238 3.284 3.039 3.048 1,293,756 -0.28(-8.45%)
Oct 12, 2015 3.456 3.456 3.293 3.329 944,902 -0.12(-3.42%)
Oct 09, 2015 3.374 3.456 3.274 3.447 1,277,446 +0.10(+2.98%)
Oct 08, 2015 3.229 3.347 3.220 3.347 1,262,016 +0.09(+2.79%)
Oct 07, 2015 3.102 3.326 3.102 3.256 2,162,920 +0.23(+7.48%)
Oct 06, 2015 2.884 3.084 2.866 3.030 889,135 +0.17(+6.03%)
Oct 05, 2015 2.903 2.993 2.839 2.857 1,447,864 -0.01(-0.32%)
Oct 02, 2015 2.567 2.894 2.558 2.866 1,778,036 +0.24(+8.97%)
Oct 01, 2015 2.649 2.694 2.551 2.630 2,057,708 +0.01(+0.35%)
Sep 30, 2015 2.676 2.767 2.549 2.621 4,562,216 +0.06(+2.48%)
Sep 29, 2015 2.494 2.567 2.476 2.558 886,439 +0.04(+1.44%)
Sep 28, 2015 2.658 2.712 2.449 2.522 1,435,957 -0.25(-9.15%)
Sep 25, 2015 2.676 2.776 2.576 2.776 1,965,201 +0.10(+3.73%)
Sep 24, 2015 2.358 2.685 2.349 2.676 2,901,453 +0.18(+7.27%)
Sep 23, 2015 2.739 2.757 2.440 2.494 2,066,219 -0.24(-8.64%)
Sep 22, 2015 2.839 2.848 2.689 2.730 1,741,139 -0.16(-5.64%)
Sep 21, 2015 3.066 3.093 2.884 2.894 819,321 -0.19(-6.18%)
Sep 18, 2015 3.093 3.147 3.011 3.084 5,423,254 -0.05(-1.73%)
Sep 17, 2015 3.084 3.193 2.975 3.138 2,624,923 +0.00(+0.00%)
Sep 16, 2015 3.193 3.274 3.039 3.138 2,287,752 +0.01(+0.29%)
Sep 15, 2015 3.057 3.193 3.011 3.129 2,406,578 +0.05(+1.47%)
Sep 14, 2015 2.948 3.089 2.848 3.084 2,025,939 +0.14(+4.62%)
Sep 11, 2015 2.957 3.039 2.939 2.948 3,552,387 -0.04(-1.22%)
Sep 10, 2015 2.984 3.039 2.903 2.984 1,000,038 -0.08(-2.66%)
Sep 09, 2015 3.147 3.274 3.066 3.066 950,431 -0.02(-0.59%)
Sep 08, 2015 3.193 3.202 3.066 3.084 1,401,887 -0.02(-0.58%)
Sep 04, 2015 3.111 3.102 3.102 3.102 1,219,770 +0.02(+0.59%)
Sep 03, 2015 2.948 3.111 2.948 3.084 1,425,290 +0.11(+3.66%)
Sep 02, 2015 3.111 3.147 2.875 2.975 3,417,784 -0.09(-2.96%)
Sep 01, 2015 3.238 3.284 3.057 3.066 3,220,795 -0.32(-9.38%)
Aug 31, 2015 3.293 3.429 3.229 3.383 1,956,078 -0.05(-1.32%)
Aug 28, 2015 3.465 3.619 3.374 3.429 1,943,451 -0.09(-2.58%)
Aug 27, 2015 3.383 3.547 3.347 3.519 2,904,434 +0.16(+4.86%)
Aug 26, 2015 3.320 3.383 3.066 3.356 2,077,405 +0.09(+2.78%)
Aug 25, 2015 3.284 3.583 3.247 3.265 2,337,831 +0.14(+4.35%)
Aug 24, 2015 3.229 3.420 2.866 3.129 2,092,311 -0.34(-9.92%)
Aug 21, 2015 3.456 3.538 3.374 3.474 2,003,206 -0.04(-1.03%)
Aug 20, 2015 3.501 3.556 3.392 3.510 1,628,409 -0.03(-0.77%)
Aug 19, 2015 3.574 3.587 3.447 3.538 936,038 -0.06(-1.76%)
Aug 18, 2015 3.547 3.619 3.506 3.601 680,660 +0.05(+1.28%)
Aug 17, 2015 3.583 3.596 3.538 3.556 1,124,840 -0.03(-0.76%)
Aug 14, 2015 3.592 3.655 3.547 3.583 1,052,971 +0.04(+1.02%)
Aug 13, 2015 3.773 3.810 3.538 3.547 2,135,741 -0.11(-2.98%)
Aug 12, 2015 3.801 3.801 3.547 3.655 2,830,536 -0.17(-4.50%)
Aug 11, 2015 3.837 3.928 3.791 3.828 703,127 -0.11(-2.77%)
Aug 10, 2015 3.773 3.946 3.723 3.937 1,029,940 +0.16(+4.33%)
Aug 07, 2015 3.909 4.036 3.746 3.773 983,935 -0.15(-3.93%)
Aug 06, 2015 3.937 3.991 3.810 3.928 1,930,845 -0.06(-1.59%)
Aug 05, 2015 4.073 4.154 3.882 3.991 1,827,014 -0.08(-2.00%)
Aug 04, 2015 4.036 4.109 3.973 4.073 1,258,090 +0.05(+1.13%)
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.