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, 2018 8.360 8.436 8.248 8.304 1,068,142 -0.07(-0.78%)
May 30, 2018 8.567 8.600 8.342 8.370 2,016,958 -0.13(-1.55%)
May 29, 2018 8.614 8.848 8.482 8.501 1,527,111 -0.49(-5.43%)
May 25, 2018 8.989 8.989 8.989 0 -0.08(-0.93%)
May 24, 2018 9.196 9.224 8.914 9.074 1,179,763 -0.35(-3.69%)
May 23, 2018 9.149 9.496 9.149 9.421 1,108,130 -0.02(-0.20%)
May 22, 2018 9.243 9.515 9.205 9.440 1,013,998 +0.30(+3.29%)
May 21, 2018 9.130 9.336 9.092 9.139 909,777 +0.10(+1.14%)
May 18, 2018 8.914 9.045 8.867 9.036 1,988,333 -0.05(-0.52%)
May 17, 2018 9.167 9.341 9.036 9.083 1,229,407 -0.11(-1.22%)
May 16, 2018 9.224 9.355 9.064 9.196 1,375,781 -0.03(-0.31%)
May 15, 2018 9.008 9.289 8.966 9.224 1,153,494 +0.03(+0.31%)
May 14, 2018 9.177 9.280 9.064 9.196 665,443 +0.06(+0.62%)
May 11, 2018 9.271 9.411 8.942 9.139 1,486,293 -0.09(-1.02%)
May 10, 2018 9.233 9.346 9.130 9.233 738,343 +0.10(+1.13%)
May 09, 2018 9.121 9.177 9.045 9.130 618,548 +0.07(+0.72%)
May 08, 2018 8.895 9.092 8.736 9.064 936,057 +0.08(+0.94%)
May 07, 2018 8.820 9.102 8.820 8.980 617,425 +0.10(+1.08%)
May 04, 2018 8.856 8.968 8.838 8.884 756,784 +0.00(+0.00%)
May 03, 2018 9.145 9.182 8.865 8.884 1,060,485 -0.32(-3.44%)
May 02, 2018 9.191 9.303 9.135 9.200 1,224,715 -0.01(-0.10%)
May 01, 2018 9.340 9.377 9.163 9.210 780,033 -0.17(-1.79%)
Apr 30, 2018 9.349 9.452 9.265 9.377 538,389 +0.01(+0.10%)
Apr 27, 2018 9.424 9.535 9.293 9.368 576,215 -0.06(-0.59%)
Apr 26, 2018 9.405 9.452 9.275 9.424 551,964 +0.07(+0.80%)
Apr 25, 2018 9.163 9.405 9.126 9.349 896,541 +0.00(+0.00%)
Apr 24, 2018 9.284 9.452 9.191 9.349 1,554,652 +0.20(+2.24%)
Apr 23, 2018 9.377 9.424 9.126 9.145 787,350 -0.28(-2.96%)
Apr 20, 2018 9.675 9.675 9.386 9.424 1,147,863 -0.24(-2.50%)
Apr 19, 2018 9.898 9.917 9.656 9.666 605,124 -0.16(-1.61%)
Apr 18, 2018 9.721 9.973 9.693 9.824 1,031,424 +0.26(+2.72%)
Apr 17, 2018 9.545 9.666 9.479 9.563 800,271 +0.02(+0.19%)
Apr 16, 2018 9.675 9.684 9.479 9.545 806,145 -0.10(-1.06%)
Apr 13, 2018 9.935 9.935 9.647 9.647 615,456 -0.28(-2.81%)
Apr 12, 2018 10.06 10.20 9.903 9.926 1,725,625 -0.10(-1.02%)
Apr 11, 2018 9.693 10.12 9.656 10.03 1,045,364 +0.24(+2.47%)
Apr 10, 2018 9.917 9.968 9.740 9.786 941,097 -0.04(-0.38%)
Apr 09, 2018 9.777 9.945 9.768 9.824 1,344,003 +0.05(+0.48%)
Apr 06, 2018 9.731 9.838 9.684 9.777 1,287,327 -0.08(-0.85%)
Apr 05, 2018 9.610 10.00 9.610 9.861 1,357,664 +0.41(+4.33%)
Apr 04, 2018 9.293 9.452 9.117 9.452 786,256 +0.02(+0.20%)
Apr 03, 2018 9.582 9.628 9.368 9.433 769,214 -0.07(-0.78%)
Apr 02, 2018 9.666 9.703 9.405 9.507 596,641 -0.16(-1.64%)
Mar 29, 2018 9.666 9.666 9.666 0 +0.19(+1.96%)
Mar 28, 2018 9.712 9.721 9.414 9.479 1,269,704 -0.27(-2.77%)
Mar 27, 2018 10.09 10.09 9.712 9.749 759,162 -0.39(-3.85%)
Mar 26, 2018 10.19 10.28 9.949 10.14 777,559 +0.13(+1.30%)
Mar 23, 2018 10.23 10.31 10.00 10.01 686,934 -0.20(-1.91%)
Mar 22, 2018 10.33 10.44 10.20 10.21 1,344,134 -0.22(-2.14%)
Mar 21, 2018 10.21 10.45 10.09 10.43 1,158,064 +0.26(+2.56%)
Mar 20, 2018 10.15 10.23 10.02 10.17 808,960 +0.04(+0.37%)
Mar 19, 2018 10.04 10.14 9.954 10.13 921,753 -0.01(-0.09%)
Mar 16, 2018 10.11 10.23 9.935 10.14 1,530,971 +0.09(+0.93%)
Mar 15, 2018 10.37 10.39 9.982 10.05 1,405,073 -0.38(-3.66%)
Mar 14, 2018 10.57 10.57 10.40 10.43 749,446 -0.07(-0.71%)
Mar 13, 2018 10.63 10.65 10.43 10.50 933,403 -0.10(-0.97%)
Mar 12, 2018 10.79 10.81 10.48 10.61 1,038,248 -0.22(-2.06%)
Mar 09, 2018 10.87 10.87 10.64 10.83 1,067,567 +0.08(+0.78%)
Mar 08, 2018 10.74 10.77 10.54 10.74 844,956 +0.03(+0.26%)
Mar 07, 2018 10.58 10.72 1,150,860 -0.22(-2.04%)
Mar 06, 2018 10.81 11.05 10.75 10.94 1,317,329 +0.24(+2.26%)
Mar 05, 2018 10.75 10.90 10.59 10.70 1,008,991 -0.05(-0.43%)
Mar 02, 2018 10.53 10.85 10.35 10.74 1,329,781 +0.13(+1.23%)
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.