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 (%)
Mar 31, 2011 10.46 10.55 10.39 10.46 1,165,420 +0.02(+0.23%)
Mar 30, 2011 10.44 10.44 10.44 10.44 1,332,745 -0.11(-1.00%)
Mar 29, 2011 10.44 10.54 10.34 10.54 1,481,105 +0.14(+1.33%)
Mar 28, 2011 10.51 10.52 10.35 10.40 1,180,558 -0.02(-0.16%)
Mar 25, 2011 10.24 10.49 10.24 10.42 925,672 +0.30(+2.96%)
Mar 24, 2011 10.34 10.36 10.12 10.12 1,520,652 -0.14(-1.34%)
Mar 23, 2011 10.38 10.43 10.10 10.26 1,199,085 -0.08(-0.78%)
Mar 22, 2011 10.29 10.46 10.25 10.34 1,245,366 +0.11(+1.03%)
Mar 21, 2011 10.20 10.26 10.18 10.23 1,188,990 +0.18(+1.77%)
Mar 18, 2011 9.997 10.22 9.868 10.05 3,349,861 +0.19(+1.89%)
Mar 17, 2011 10.06 10.23 9.770 9.868 2,419,776 -0.06(-0.57%)
Mar 16, 2011 10.42 10.43 9.835 9.924 3,088,098 -0.49(-4.75%)
Mar 15, 2011 10.54 10.57 10.26 10.42 3,428,126 +0.15(+1.50%)
Mar 14, 2011 10.47 10.47 10.05 10.26 2,187,633 -0.28(-2.69%)
Mar 11, 2011 10.47 10.61 10.34 10.55 824,099 +0.10(+0.93%)
Mar 10, 2011 10.65 10.65 10.31 10.45 1,746,744 -0.38(-3.52%)
Mar 09, 2011 10.95 10.97 10.72 10.83 976,056 -0.11(-1.04%)
Mar 08, 2011 10.94 11.01 10.74 10.95 1,167,074 +0.06(+0.60%)
Mar 07, 2011 11.16 11.26 10.79 10.88 945,675 -0.21(-1.90%)
Mar 04, 2011 11.36 11.38 11.05 11.09 1,845,087 -0.28(-2.49%)
Mar 03, 2011 11.55 11.55 11.29 11.38 2,169,077 +0.02(+0.21%)
Mar 02, 2011 11.12 11.59 11.04 11.35 2,818,628 +0.39(+3.55%)
Mar 01, 2011 11.25 11.25 10.94 10.96 1,151,803 -0.19(-1.74%)
Feb 28, 2011 10.81 11.18 10.81 11.16 1,468,943 +0.30(+2.76%)
Feb 25, 2011 10.84 10.95 10.65 10.86 973,126 +0.13(+1.21%)
Feb 24, 2011 10.75 11.05 10.69 10.73 1,988,156 +0.03(+0.30%)
Feb 23, 2011 10.42 10.74 10.35 10.69 3,411,328 +0.30(+2.89%)
Feb 22, 2011 10.36 10.50 10.27 10.39 2,280,303 -0.04(-0.39%)
Feb 18, 2011 10.48 10.54 10.35 10.44 1,120,036 -0.03(-0.31%)
Feb 17, 2011 10.44 10.52 10.35 10.47 1,090,839 +0.03(+0.31%)
Feb 16, 2011 10.42 10.48 10.23 10.44 1,147,811 +0.10(+0.94%)
Feb 15, 2011 10.31 10.53 10.30 10.34 1,182,094 +0.06(+0.55%)
Feb 14, 2011 10.21 10.39 10.14 10.28 1,211,732 +0.13(+1.28%)
Feb 11, 2011 9.941 10.26 9.868 10.15 1,737,161 +0.23(+2.29%)
Feb 10, 2011 10.22 10.31 9.787 9.924 5,536,177 -0.72(-6.78%)
Feb 09, 2011 10.95 11.00 10.43 10.65 1,809,187 -0.33(-3.03%)
Feb 08, 2011 10.85 11.14 10.78 10.98 1,253,443 +0.17(+1.58%)
Feb 07, 2011 10.97 11.03 10.65 10.81 1,292,165 -0.08(-0.74%)
Feb 04, 2011 11.14 11.16 10.76 10.89 1,574,509 -0.26(-2.33%)
Feb 03, 2011 11.29 11.33 11.04 11.15 948,540 -0.09(-0.79%)
Feb 02, 2011 11.11 11.34 10.98 11.24 2,423,729 +0.06(+0.58%)
Feb 01, 2011 10.61 11.25 10.61 11.17 2,019,455 +0.65(+6.16%)
Jan 31, 2011 10.53 10.69 10.47 10.52 1,224,156 +0.07(+0.70%)
Jan 28, 2011 10.69 10.76 10.43 10.45 1,899,218 -0.10(-0.92%)
Jan 27, 2011 10.69 10.69 10.46 10.55 1,665,172 -0.08(-0.76%)
Jan 26, 2011 10.89 10.89 10.55 10.63 2,476,771 -0.15(-1.43%)
Jan 25, 2011 11.01 11.01 10.65 10.78 1,870,021 -0.20(-1.84%)
Jan 24, 2011 11.19 11.29 10.95 10.99 1,353,419 -0.28(-2.45%)
Jan 21, 2011 11.25 11.48 11.15 11.26 1,219,817 +0.12(+1.09%)
Jan 20, 2011 11.38 11.38 10.95 11.14 1,695,094 -0.30(-2.62%)
Jan 19, 2011 11.69 11.73 11.34 11.44 1,248,950 -0.18(-1.53%)
Jan 18, 2011 11.70 11.75 11.55 11.62 1,815,878 -0.02(-0.14%)
Jan 14, 2011 11.72 11.77 11.54 11.64 876,044 -0.08(-0.69%)
Jan 13, 2011 11.72 11.92 11.64 11.72 1,680,462 -0.06(-0.48%)
Jan 12, 2011 11.92 11.95 11.63 11.77 1,151,185 +0.00(+0.00%)
Jan 11, 2011 11.62 11.85 11.53 11.77 2,116,043 +0.29(+2.54%)
Jan 10, 2011 11.46 11.59 11.42 11.48 1,005,693 +0.01(+0.07%)
Jan 07, 2011 11.42 11.49 11.21 11.47 1,131,520 +0.07(+0.64%)
Jan 06, 2011 11.68 11.68 11.25 11.40 1,205,500 -0.24(-2.02%)
Jan 05, 2011 11.76 11.81 11.42 11.64 1,993,770 -0.18(-1.51%)
Jan 04, 2011 11.34 11.83 11.31 11.81 2,743,914 +0.58(+5.12%)
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.