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, 2015 5.665 5.817 5.630 5.638 1,081,321 -0.04(-0.63%)
Mar 30, 2015 5.594 5.714 5.447 5.674 1,483,802 +0.07(+1.27%)
Mar 27, 2015 5.808 5.817 5.558 5.603 893,278 -0.30(-5.13%)
Mar 26, 2015 6.057 6.146 5.834 5.906 592,905 -0.12(-2.07%)
Mar 25, 2015 6.048 6.137 6.021 6.030 1,370,937 +0.04(+0.59%)
Mar 24, 2015 6.066 6.111 5.852 5.995 792,646 -0.02(-0.30%)
Mar 23, 2015 5.897 6.173 5.897 6.013 1,680,156 +0.18(+3.05%)
Mar 20, 2015 5.612 5.915 5.585 5.834 1,568,548 +0.29(+5.31%)
Mar 19, 2015 5.888 5.977 5.514 5.540 1,303,421 -0.43(-7.16%)
Mar 18, 2015 5.719 6.075 5.607 5.968 2,257,019 +0.21(+3.72%)
Mar 17, 2015 5.549 5.763 5.549 5.754 1,340,782 +0.15(+2.70%)
Mar 16, 2015 5.647 5.656 5.416 5.603 1,560,636 -0.03(-0.47%)
Mar 13, 2015 5.799 5.870 5.523 5.630 2,351,460 -0.31(-5.25%)
Mar 12, 2015 6.057 6.209 5.932 5.941 1,274,121 +0.03(+0.45%)
Mar 11, 2015 5.808 5.941 5.710 5.915 1,110,058 +0.09(+1.53%)
Mar 10, 2015 5.932 5.950 5.754 5.825 1,240,860 -0.16(-2.68%)
Mar 09, 2015 6.013 6.075 5.861 5.986 2,285,497 -0.07(-1.18%)
Mar 06, 2015 6.235 6.271 6.044 6.057 899,484 -0.22(-3.55%)
Mar 05, 2015 6.262 6.280 6.057 6.280 1,377,469 +0.02(+0.28%)
Mar 04, 2015 6.360 6.387 6.182 6.262 1,797,601 -0.12(-1.95%)
Mar 03, 2015 6.520 6.574 6.378 6.387 1,240,542 -0.15(-2.32%)
Mar 02, 2015 6.716 6.743 6.502 6.538 915,937 -0.19(-2.78%)
Feb 27, 2015 6.663 6.805 6.636 6.725 1,341,009 +0.07(+1.07%)
Feb 26, 2015 6.663 6.716 6.520 6.654 685,034 +0.01(+0.13%)
Feb 25, 2015 6.743 6.779 6.547 6.645 1,360,645 -0.22(-3.24%)
Feb 24, 2015 6.814 6.957 6.779 6.868 1,710,184 +0.05(+0.78%)
Feb 23, 2015 6.930 6.930 6.743 6.814 1,554,065 -0.14(-2.05%)
Feb 20, 2015 6.761 6.961 6.761 6.957 2,176,351 +0.09(+1.30%)
Feb 19, 2015 6.859 6.912 6.752 6.868 1,377,921 -0.15(-2.16%)
Feb 18, 2015 7.179 7.193 7.010 7.019 1,645,462 -0.16(-2.23%)
Feb 17, 2015 6.992 7.233 6.957 7.179 1,124,509 +0.19(+2.68%)
Feb 13, 2015 7.090 6.992 6.992 6.992 3,211,685 -0.09(-1.26%)
Feb 12, 2015 6.779 7.215 6.779 7.081 3,456,673 +0.45(+6.85%)
Feb 11, 2015 6.520 6.641 6.422 6.627 2,164,202 +0.05(+0.81%)
Feb 10, 2015 6.511 6.716 6.502 6.574 1,665,757 -0.12(-1.86%)
Feb 09, 2015 6.449 6.814 6.449 6.698 2,129,254 +0.25(+3.87%)
Feb 06, 2015 6.342 6.507 6.333 6.449 1,374,945 -0.09(-1.36%)
Feb 05, 2015 6.404 6.627 6.350 6.538 1,119,069 +0.20(+3.09%)
Feb 04, 2015 6.333 6.404 6.315 6.342 1,513,524 -0.06(-0.97%)
Feb 03, 2015 6.262 6.449 6.244 6.404 1,820,034 +0.18(+2.86%)
Feb 02, 2015 6.102 6.253 6.075 6.226 1,352,368 +0.08(+1.30%)
Jan 30, 2015 6.013 6.164 5.906 6.146 1,846,486 -0.12(-1.85%)
Jan 29, 2015 6.547 6.556 6.226 6.262 2,048,213 -0.34(-5.13%)
Jan 28, 2015 6.574 6.636 6.333 6.600 1,770,631 -0.07(-1.07%)
Jan 27, 2015 6.814 6.814 6.600 6.672 1,760,196 -0.20(-2.98%)
Jan 26, 2015 6.823 6.948 6.810 6.877 2,055,218 -0.07(-1.03%)
Jan 23, 2015 6.859 6.966 6.796 6.948 1,929,757 +0.00(+0.00%)
Jan 22, 2015 6.814 6.992 6.734 6.948 1,626,414 +0.23(+3.45%)
Jan 21, 2015 6.404 6.730 6.396 6.716 1,502,545 +0.31(+4.87%)
Jan 20, 2015 6.592 6.600 6.324 6.404 1,392,259 -0.07(-1.10%)
Jan 16, 2015 6.413 6.525 6.306 6.476 1,395,631 +0.15(+2.39%)
Jan 15, 2015 6.360 6.502 6.298 6.324 1,561,153 -0.05(-0.84%)
Jan 14, 2015 6.164 6.378 6.088 6.378 2,539,317 +0.25(+4.07%)
Jan 13, 2015 6.066 6.200 5.941 6.128 2,584,146 +0.05(+0.88%)
Jan 12, 2015 6.164 6.173 5.834 6.075 2,816,953 -0.20(-3.26%)
Jan 09, 2015 6.378 6.404 6.137 6.280 1,564,652 -0.10(-1.54%)
Jan 08, 2015 6.200 6.449 6.146 6.378 1,835,712 +0.16(+2.58%)
Jan 07, 2015 6.378 6.502 6.137 6.217 1,452,018 +0.00(+0.00%)
Jan 06, 2015 6.253 6.476 6.111 6.217 2,447,011 -0.21(-3.32%)
Jan 05, 2015 6.645 6.672 6.262 6.431 1,735,644 -0.45(-6.60%)
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.