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 (%)
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%)
Aug 03, 2015 4.272 4.281 3.991 4.027 920,657 -0.24(-5.53%)
Jul 31, 2015 4.200 4.327 4.191 4.263 1,403,081 +0.08(+1.95%)
Jul 30, 2015 4.263 4.345 4.145 4.182 1,442,520 -0.09(-2.12%)
Jul 29, 2015 4.182 4.381 4.163 4.272 1,813,746 +0.09(+2.17%)
Jul 28, 2015 4.163 4.236 4.027 4.182 1,448,273 +0.05(+1.32%)
Jul 27, 2015 3.955 4.200 3.873 4.127 1,276,895 +0.13(+3.17%)
Jul 24, 2015 4.127 4.154 3.946 4.000 2,751,208 -0.17(-4.13%)
Jul 23, 2015 4.290 4.408 4.154 4.172 2,250,667 -0.18(-4.17%)
Jul 22, 2015 4.472 4.472 4.309 4.354 1,261,047 -0.16(-3.61%)
Jul 21, 2015 4.363 4.680 4.336 4.517 1,281,901 +0.11(+2.47%)
Jul 20, 2015 4.526 4.535 4.290 4.408 1,791,955 -0.12(-2.61%)
Jul 17, 2015 4.662 4.789 4.526 4.526 1,402,666 -0.22(-4.59%)
Jul 16, 2015 4.953 4.962 4.699 4.744 1,604,199 -0.15(-2.97%)
Jul 15, 2015 5.179 5.216 4.826 4.889 1,300,617 -0.31(-5.93%)
Jul 14, 2015 5.188 5.361 5.179 5.197 852,782 +0.02(+0.35%)
Jul 13, 2015 5.134 5.225 5.061 5.179 545,863 +0.08(+1.60%)
Jul 10, 2015 5.061 5.134 4.925 5.098 1,114,420 +0.10(+2.00%)
Jul 09, 2015 5.016 5.143 4.980 4.998 2,635,226 +0.09(+1.85%)
Jul 08, 2015 4.943 4.989 4.762 4.907 1,882,959 -0.11(-2.17%)
Jul 07, 2015 5.170 5.170 4.816 5.016 2,470,055 -0.18(-3.49%)
Jul 06, 2015 5.424 5.470 5.170 5.197 1,433,692 -0.35(-6.37%)
Jul 02, 2015 5.542 5.551 5.551 5.551 878,446 +0.04(+0.66%)
Jul 01, 2015 5.624 5.651 5.488 5.515 1,125,578 -0.07(-1.30%)
Jun 30, 2015 5.497 5.606 5.460 5.587 3,598,239 +0.05(+0.98%)
Jun 29, 2015 5.923 5.923 5.488 5.533 1,857,628 -0.50(-8.27%)
Jun 26, 2015 5.987 6.077 5.914 6.032 1,377,515 +0.08(+1.37%)
Jun 25, 2015 5.950 5.987 5.923 5.950 1,210,309 -0.01(-0.15%)
Jun 24, 2015 5.978 5.991 5.896 5.959 868,500 -0.02(-0.30%)
Jun 23, 2015 5.914 5.987 5.887 5.978 820,453 +0.08(+1.38%)
Jun 22, 2015 5.851 6.005 5.823 5.896 590,097 +0.09(+1.56%)
Jun 19, 2015 5.687 5.814 5.687 5.805 972,419 +0.05(+0.95%)
Jun 18, 2015 5.778 5.823 5.696 5.751 425,303 +0.03(+0.48%)
Jun 17, 2015 5.696 5.786 5.678 5.724 627,544 +0.03(+0.48%)
Jun 16, 2015 5.742 5.746 5.633 5.696 1,304,483 -0.03(-0.48%)
Jun 15, 2015 5.805 5.851 5.678 5.724 673,794 -0.13(-2.17%)
Jun 12, 2015 5.823 5.905 5.823 5.851 529,691 +0.00(+0.00%)
Jun 11, 2015 5.751 5.873 5.742 5.851 558,189 +0.07(+1.26%)
Jun 10, 2015 5.678 5.850 5.615 5.778 1,460,858 +0.17(+3.07%)
Jun 09, 2015 5.678 5.787 5.578 5.606 732,698 +0.07(+1.31%)
Jun 08, 2015 5.533 5.597 5.442 5.533 865,878 +0.06(+1.16%)
Jun 05, 2015 5.442 5.569 5.388 5.470 659,501 +0.02(+0.33%)
Jun 04, 2015 5.606 5.669 5.442 5.451 539,970 -0.18(-3.22%)
Jun 03, 2015 5.587 5.719 5.560 5.633 1,023,242 +0.08(+1.50%)
Jun 02, 2015 5.460 5.603 5.451 5.549 2,694,100 +0.11(+1.96%)
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.