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 (%)
Oct 31, 2007 9.889 10.28 9.810 10.05 546,567 +0.17(+1.68%)
Oct 30, 2007 9.762 9.952 9.739 9.881 206,922 +0.07(+0.73%)
Oct 29, 2007 9.849 10.05 9.723 9.810 915,538 +0.01(+0.08%)
Oct 26, 2007 9.652 9.810 9.652 9.802 583,856 +0.17(+1.72%)
Oct 25, 2007 9.683 9.731 9.573 9.636 434,700 -0.01(-0.08%)
Oct 24, 2007 9.588 9.691 9.493 9.644 745,779 +0.06(+0.58%)
Oct 23, 2007 9.612 9.715 9.541 9.588 617,859 +0.09(+1.00%)
Oct 22, 2007 9.272 9.580 9.098 9.493 633,406 +0.00(+0.00%)
Oct 19, 2007 9.652 10.05 9.438 9.493 579,811 -0.19(-1.96%)
Oct 18, 2007 9.636 9.762 9.414 9.683 511,174 +0.12(+1.24%)
Oct 17, 2007 9.770 9.873 9.486 9.565 948,277 -0.09(-0.90%)
Oct 16, 2007 9.620 9.762 8.592 9.652 630,373 -0.11(-1.13%)
Oct 15, 2007 9.842 9.873 9.565 9.762 654,010 +0.05(+0.49%)
Oct 12, 2007 9.810 9.921 9.612 9.715 421,049 -0.10(-1.05%)
Oct 11, 2007 10.32 10.40 9.810 9.818 430,529 -0.44(-4.24%)
Oct 10, 2007 10.24 10.36 10.09 10.25 576,398 -0.11(-1.07%)
Oct 09, 2007 10.36 10.44 10.19 10.36 554,025 +0.00(+0.00%)
Oct 08, 2007 10.44 10.44 10.19 10.36 233,593 -0.11(-1.06%)
Oct 05, 2007 10.43 10.56 10.28 10.47 447,467 +0.23(+2.24%)
Oct 04, 2007 9.968 10.36 9.968 10.24 1,076,955 +0.41(+4.18%)
Oct 03, 2007 10.31 10.37 9.810 9.834 575,261 -0.47(-4.60%)
Oct 02, 2007 10.56 10.56 9.691 10.31 1,364,902 -0.20(-1.88%)
Oct 01, 2007 10.28 10.59 10.17 10.51 1,126,126 +0.30(+2.95%)
Sep 28, 2007 10.27 10.52 10.09 10.21 1,307,768 -0.02(-0.23%)
Sep 27, 2007 9.984 10.28 9.929 10.23 2,453,487 +0.28(+2.86%)
Sep 26, 2007 9.731 10.13 9.691 9.944 1,506,600 +0.36(+3.80%)
Sep 25, 2007 9.762 9.810 9.533 9.580 1,346,573 -0.23(-2.34%)
Sep 24, 2007 9.802 10.05 9.652 9.810 1,273,639 +0.12(+1.22%)
Sep 21, 2007 9.248 9.731 9.248 9.691 1,549,071 +0.48(+5.24%)
Sep 20, 2007 9.098 9.359 9.074 9.209 1,352,262 +0.13(+1.39%)
Sep 19, 2007 9.169 9.217 8.861 9.082 883,432 +0.02(+0.26%)
Sep 18, 2007 8.940 9.256 8.710 9.058 1,424,438 +0.21(+2.32%)
Sep 17, 2007 9.082 9.082 8.465 8.853 553,772 -0.09(-0.97%)
Sep 14, 2007 8.686 8.979 8.503 8.940 1,637,554 +0.15(+1.71%)
Sep 13, 2007 8.505 8.916 8.425 8.789 992,265 +0.34(+4.03%)
Sep 12, 2007 8.307 8.544 8.307 8.449 809,612 +0.17(+2.10%)
Sep 11, 2007 8.228 8.386 8.149 8.275 1,066,717 +0.21(+2.55%)
Sep 10, 2007 7.990 8.236 7.951 8.069 853,727 +0.12(+1.49%)
Sep 07, 2007 8.069 8.069 7.674 7.951 371,119 -0.24(-2.90%)
Sep 06, 2007 8.330 8.386 7.911 8.188 622,156 -0.21(-2.54%)
Sep 05, 2007 8.584 8.584 8.354 8.402 268,986 -0.26(-3.01%)
Sep 04, 2007 8.465 8.694 8.346 8.663 481,217 +0.35(+4.19%)
Aug 31, 2007 8.378 8.433 8.307 8.315 593,084 +0.01(+0.10%)
Aug 30, 2007 8.465 8.505 8.307 8.307 498,155 -0.08(-0.94%)
Aug 29, 2007 8.354 8.505 8.307 8.386 209,450 +0.07(+0.86%)
Aug 28, 2007 8.663 8.663 8.275 8.315 2,375,370 -0.33(-3.84%)
Aug 27, 2007 8.766 8.766 8.584 8.647 1,391,952 -0.08(-0.91%)
Aug 24, 2007 8.702 8.774 8.584 8.726 638,083 +0.02(+0.27%)
Aug 23, 2007 8.781 8.821 8.584 8.702 1,248,358 -0.08(-0.90%)
Aug 22, 2007 8.781 8.821 8.584 8.781 1,769,772 +0.04(+0.45%)
Aug 21, 2007 8.940 8.971 8.584 8.742 2,356,409 -0.20(-2.21%)
Aug 20, 2007 9.058 9.098 8.781 8.940 3,810,552 +0.24(+2.73%)
Aug 17, 2007 8.465 8.702 8.346 8.702 3,776,297 +0.40(+4.76%)
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.