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 28, 2010 6.827 6.985 6.748 6.827 868,202 -0.08(-1.15%)
May 27, 2010 6.827 7.001 6.606 6.906 1,567,200 +0.32(+4.80%)
May 26, 2010 6.495 6.788 6.471 6.590 2,114,899 +0.23(+3.61%)
May 25, 2010 6.226 6.384 5.807 6.361 1,972,021 -0.22(-3.37%)
May 24, 2010 6.582 6.725 6.503 6.582 1,008,098 -0.03(-0.48%)
May 21, 2010 6.036 6.614 5.854 6.614 2,292,584 +0.32(+5.16%)
May 20, 2010 6.345 6.440 6.266 6.289 126 -0.40(-5.92%)
May 19, 2010 6.788 6.788 6.463 6.685 2,425,111 -0.15(-2.20%)
May 18, 2010 7.065 7.160 6.748 6.835 1,418,436 -0.20(-2.81%)
May 17, 2010 7.294 7.302 6.725 7.033 2,986,349 -0.18(-2.52%)
May 14, 2010 7.215 7.397 7.017 7.215 1,554,485 -0.32(-4.30%)
May 13, 2010 7.674 7.737 7.492 7.539 1,008,023 -0.13(-1.75%)
May 12, 2010 7.452 7.690 7.381 7.674 1,054,228 +0.23(+3.08%)
May 11, 2010 7.547 7.634 7.397 7.444 1,263,027 -0.08(-1.05%)
May 10, 2010 7.476 7.531 7.429 7.524 1,257,970 +0.52(+7.46%)
May 07, 2010 6.930 7.247 6.725 7.001 3,499,676 +0.47(+7.27%)
May 06, 2010 7.603 7.666 6.329 6.527 4,345,739 -0.93(-12.51%)
May 05, 2010 7.753 7.895 7.429 7.460 5,036,774 -0.57(-7.09%)
May 04, 2010 8.243 8.330 7.951 8.030 2,804,875 -0.39(-4.61%)
May 03, 2010 8.433 8.465 8.164 8.418 1,375,519 +0.02(+0.19%)
Apr 30, 2010 8.441 8.528 8.228 8.402 2,114,030 +0.03(+0.38%)
Apr 29, 2010 8.346 8.441 8.212 8.370 2,096,813 +0.25(+3.02%)
Apr 28, 2010 8.077 8.164 7.974 8.125 2,126,957 +0.19(+2.39%)
Apr 27, 2010 8.465 8.465 7.919 7.935 1,789,839 -0.47(-5.56%)
Apr 26, 2010 8.497 8.615 8.386 8.402 949,311 -0.11(-1.30%)
Apr 23, 2010 8.386 8.528 8.346 8.512 958,349 +0.09(+1.03%)
Apr 22, 2010 8.378 8.465 8.307 8.425 1,048,598 -0.06(-0.75%)
Apr 21, 2010 8.544 8.599 8.441 8.489 1,736,750 -0.13(-1.56%)
Apr 20, 2010 8.481 8.671 8.481 8.623 2,446,490 +0.16(+1.87%)
Apr 19, 2010 8.109 8.481 8.101 8.465 2,647,826 +0.24(+2.88%)
Apr 16, 2010 8.394 8.473 8.014 8.228 1,868,495 -0.17(-2.07%)
Apr 15, 2010 8.283 8.489 8.236 8.402 3,434,825 +0.12(+1.43%)
Apr 14, 2010 8.212 8.418 8.156 8.283 3,983,356 +0.17(+2.15%)
Apr 13, 2010 7.982 8.180 7.974 8.109 5,733,329 +0.17(+2.19%)
Apr 12, 2010 7.911 7.982 7.800 7.935 4,636,218 +0.10(+1.31%)
Apr 09, 2010 7.808 8.030 7.745 7.832 2,585,442 +0.09(+1.23%)
Apr 08, 2010 7.421 7.880 7.342 7.737 3,594,391 +0.17(+2.19%)
Apr 07, 2010 7.342 7.587 7.342 7.571 2,029,641 +0.16(+2.13%)
Apr 06, 2010 7.437 7.476 7.294 7.413 2,648,785 +0.02(+0.32%)
Apr 05, 2010 7.452 7.531 7.349 7.389 1,763,220 +0.06(+0.76%)
Apr 01, 2010 7.500 7.334 7.334 7.334 1,515,575 -0.13(-1.70%)
Mar 31, 2010 7.524 7.587 7.389 7.460 1,271,669 -0.02(-0.21%)
Mar 30, 2010 7.658 7.713 7.421 7.476 1,684,586 -0.09(-1.15%)
Mar 29, 2010 7.231 7.611 7.231 7.563 2,127,791 +0.23(+3.13%)
Mar 26, 2010 7.365 7.444 7.239 7.334 1,348,567 -0.01(-0.11%)
Mar 25, 2010 7.397 7.579 7.310 7.342 1,913,368 +0.02(+0.32%)
Mar 24, 2010 7.531 7.531 7.278 7.318 1,694,845 -0.16(-2.12%)
Mar 23, 2010 7.500 7.508 7.357 7.476 1,284,488 +0.04(+0.53%)
Mar 22, 2010 7.349 7.476 7.247 7.437 1,877,755 -0.04(-0.53%)
Mar 19, 2010 7.666 7.721 7.381 7.476 2,299,928 -0.21(-2.68%)
Mar 18, 2010 7.777 7.832 7.539 7.682 3,029,773 -0.03(-0.41%)
Mar 17, 2010 7.642 7.785 7.603 7.713 5,539,256 +0.18(+2.42%)
Mar 16, 2010 7.555 7.563 7.413 7.531 2,308,212 +0.11(+1.49%)
Mar 15, 2010 7.318 7.437 7.310 7.421 885,890 -0.01(-0.11%)
Mar 12, 2010 7.207 7.437 7.207 7.429 2,550,195 +0.22(+3.07%)
Mar 11, 2010 7.389 7.389 7.088 7.207 2,207,646 -0.17(-2.25%)
Mar 10, 2010 7.452 7.508 7.270 7.373 1,159,068 -0.05(-0.64%)
Mar 09, 2010 7.452 7.721 7.373 7.421 2,357,529 +0.06(+0.86%)
Mar 08, 2010 7.120 7.555 7.120 7.357 2,536,142 +0.15(+2.09%)
Mar 05, 2010 7.207 7.247 7.112 7.207 1,899,361 +0.06(+0.77%)
Mar 04, 2010 7.128 7.318 7.104 7.152 1,343,569 -0.01(-0.11%)
Mar 03, 2010 7.270 7.437 7.136 7.160 1,763,705 -0.05(-0.66%)
Mar 02, 2010 7.160 7.255 7.160 7.207 1,558,428 +0.10(+1.45%)
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.