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, 2008 9.612 10.37 9.573 9.747 611,700 +0.21(+2.24%)
Mar 28, 2008 9.501 9.636 9.375 9.533 1,799,096 +0.16(+1.69%)
Mar 27, 2008 10.06 10.16 9.058 9.375 1,308,645 -0.39(-3.97%)
Mar 26, 2008 10.06 10.34 9.549 9.762 767,040 -0.41(-4.04%)
Mar 25, 2008 10.000 10.30 10.000 10.17 334,880 +0.10(+1.02%)
Mar 24, 2008 9.731 10.82 9.565 10.07 979,266 +0.32(+3.33%)
Mar 21, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.00(+0.00%)
Mar 20, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.21(+2.16%)
Mar 19, 2008 9.865 10.02 9.090 9.541 857,041 -0.51(-5.04%)
Mar 18, 2008 10.41 10.47 9.588 10.05 1,349,272 +0.02(+0.16%)
Mar 17, 2008 10.57 10.57 9.580 10.03 1,243,363 -0.94(-8.58%)
Mar 14, 2008 11.27 11.38 10.67 10.97 1,293,537 -0.28(-2.53%)
Mar 13, 2008 10.99 11.27 10.70 11.26 693,367 +0.18(+1.64%)
Mar 12, 2008 11.30 11.36 10.74 11.08 1,154,612 -0.31(-2.71%)
Mar 11, 2008 11.23 11.38 10.82 11.38 593,218 +0.64(+5.96%)
Mar 10, 2008 11.50 11.66 10.55 10.74 1,244,264 -0.85(-7.30%)
Mar 07, 2008 11.87 11.99 11.25 11.59 1,062,396 -0.30(-2.53%)
Mar 06, 2008 12.45 12.45 11.67 11.89 1,741,748 -0.40(-3.22%)
Mar 05, 2008 12.03 12.50 11.87 12.29 1,090,061 +0.31(+2.58%)
Mar 04, 2008 12.53 12.59 11.56 11.98 1,252,562 -0.48(-3.87%)
Mar 03, 2008 11.96 12.81 11.79 12.46 3,452,471 +0.59(+5.00%)
Feb 29, 2008 11.90 11.99 11.67 11.87 1,109,067 +0.01(+0.07%)
Feb 28, 2008 11.44 12.01 11.44 11.86 3,008,256 +0.23(+1.97%)
Feb 27, 2008 11.47 11.66 11.37 11.63 892,868 +0.21(+1.87%)
Feb 26, 2008 11.47 11.87 11.31 11.42 924,753 -0.06(-0.48%)
Feb 25, 2008 11.65 11.69 11.31 11.47 469,461 -0.11(-0.96%)
Feb 22, 2008 11.68 11.91 11.34 11.58 1,350,343 -0.17(-1.41%)
Feb 21, 2008 11.35 11.91 11.35 11.75 1,552,170 +0.45(+3.99%)
Feb 20, 2008 11.20 11.36 10.53 11.30 746,517 +0.17(+1.49%)
Feb 19, 2008 11.27 11.60 11.08 11.13 631,462 +0.13(+1.22%)
Feb 18, 2008 10.84 11.11 10.64 11.00 0 +0.00(+0.00%)
Feb 15, 2008 10.84 11.11 10.64 11.00 384,273 +0.02(+0.14%)
Feb 14, 2008 11.32 11.32 10.88 10.98 326,390 -0.02(-0.14%)
Feb 13, 2008 10.81 11.08 10.67 11.00 404,187 +0.16(+1.46%)
Feb 12, 2008 11.22 11.27 10.80 10.84 767,500 -0.21(-1.86%)
Feb 11, 2008 10.28 11.21 10.21 11.04 966,479 +0.84(+8.22%)
Feb 08, 2008 10.02 10.48 9.929 10.21 607,280 +0.25(+2.54%)
Feb 07, 2008 9.881 10.12 9.493 9.952 701,674 -0.10(-1.02%)
Feb 06, 2008 10.27 10.34 10.000 10.06 701,625 -0.21(-2.08%)
Feb 05, 2008 11.08 11.10 10.21 10.27 907,309 -0.85(-7.62%)
Feb 04, 2008 11.46 11.46 11.05 11.12 356,888 -0.39(-3.37%)
Feb 01, 2008 11.48 12.10 11.04 11.50 1,916,081 +0.15(+1.32%)
Jan 31, 2008 10.59 11.52 10.59 11.35 919,597 +0.55(+5.13%)
Jan 30, 2008 10.81 11.31 10.62 10.80 1,727,497 +0.06(+0.59%)
Jan 29, 2008 10.80 10.83 10.50 10.74 1,573,807 +0.10(+0.89%)
Jan 28, 2008 9.818 10.74 9.778 10.64 1,092,230 +0.70(+7.09%)
Jan 25, 2008 9.968 10.28 9.873 9.936 782,163 +0.07(+0.72%)
Jan 24, 2008 9.968 10.22 9.596 9.865 1,272,654 -0.01(-0.08%)
Jan 23, 2008 9.889 9.929 9.217 9.873 1,462,168 -0.39(-3.78%)
Jan 22, 2008 10.13 10.60 9.232 10.26 1,333,682 -0.49(-4.56%)
Jan 21, 2008 10.48 10.80 10.28 10.75 0 +0.00(+0.00%)
Jan 18, 2008 10.48 10.80 10.28 10.75 1,709,751 +0.33(+3.19%)
Jan 17, 2008 10.06 10.42 9.533 10.42 2,844,635 +0.39(+3.86%)
Jan 16, 2008 10.36 10.36 8.861 10.03 2,862,128 -0.51(-4.80%)
Jan 15, 2008 11.00 11.00 10.29 10.54 1,914,288 -0.44(-4.03%)
Jan 14, 2008 10.79 11.47 10.79 10.98 3,736,985 +0.23(+2.13%)
Jan 11, 2008 10.72 11.00 10.52 10.75 905,130 +0.07(+0.67%)
Jan 10, 2008 11.19 11.39 10.51 10.68 1,420,588 -0.35(-3.16%)
Jan 09, 2008 10.29 11.43 10.28 11.03 4,882,068 +0.82(+8.06%)
Jan 08, 2008 9.770 10.48 9.770 10.21 2,655,517 +0.47(+4.88%)
Jan 07, 2008 9.652 9.905 9.493 9.731 1,641,611 +0.12(+1.23%)
Jan 04, 2008 9.731 9.802 9.438 9.612 650,926 -0.10(-1.06%)
Jan 03, 2008 9.612 9.897 9.509 9.715 583,224 +0.07(+0.74%)
Jan 02, 2008 9.770 9.968 9.454 9.644 1,109,062 -0.32(-3.25%)
Jan 01, 2008 9.747 10.05 9.391 9.968 1,157,858 +0.00(+0.00%)
Dec 31, 2007 9.747 10.05 9.391 9.968 1,157,858 +0.07(+0.72%)
Dec 28, 2007 9.304 10.23 9.169 9.897 1,743,976 +0.64(+6.92%)
Dec 27, 2007 9.098 9.414 9.035 9.256 842,639 +0.09(+0.95%)
Dec 26, 2007 9.090 9.232 9.027 9.169 237,282 +0.09(+0.96%)
Dec 24, 2007 8.876 9.098 8.876 9.082 157,522 +0.20(+2.23%)
Dec 21, 2007 8.821 8.940 8.805 8.884 545,814 +0.19(+2.18%)
Dec 20, 2007 8.584 8.758 8.465 8.694 4,929,359 +0.15(+1.76%)
Dec 19, 2007 8.615 8.702 8.259 8.544 647,437 -0.06(-0.64%)
Dec 18, 2007 8.188 8.679 8.188 8.599 642,122 +0.41(+5.02%)
Dec 17, 2007 8.465 8.465 8.109 8.188 615,836 -0.38(-4.43%)
Dec 14, 2007 8.228 8.623 7.967 8.568 489,812 +0.35(+4.23%)
Dec 13, 2007 8.386 8.425 8.085 8.220 262,665 -0.19(-2.26%)
Dec 12, 2007 8.663 8.900 8.228 8.410 596,117 -0.21(-2.48%)
Dec 11, 2007 8.584 8.742 8.544 8.623 569,446 +0.14(+1.68%)
Dec 10, 2007 8.758 8.758 8.307 8.481 579,622 -0.17(-1.92%)
Dec 07, 2007 8.584 8.742 8.528 8.647 386,035 +0.02(+0.28%)
Dec 06, 2007 8.766 8.766 8.544 8.623 328,142 -0.10(-1.18%)
Dec 05, 2007 8.592 8.900 8.592 8.726 235,110 +0.13(+1.47%)
Dec 04, 2007 8.592 8.781 8.584 8.599 165,588 -0.06(-0.73%)
Dec 03, 2007 8.505 8.892 8.505 8.663 215,770 +0.08(+0.92%)
Nov 30, 2007 8.861 8.924 8.489 8.584 230,812 -0.21(-2.34%)
Nov 29, 2007 8.386 9.217 8.323 8.789 866,115 +0.40(+4.81%)
Nov 28, 2007 7.911 8.473 7.911 8.386 285,797 +0.47(+6.00%)
Nov 27, 2007 7.943 8.362 7.856 7.911 448,668 -0.08(-0.99%)
Nov 26, 2007 8.465 8.489 7.967 7.990 642,634 -0.28(-3.35%)
Nov 23, 2007 8.307 8.402 8.077 8.267 202,118 +0.09(+1.16%)
Nov 21, 2007 8.338 8.465 7.990 8.172 496,132 -0.37(-4.35%)
Nov 20, 2007 8.821 8.860 8.505 8.544 629,614 -0.09(-1.10%)
Nov 19, 2007 9.019 9.019 8.568 8.639 828,320 -0.49(-5.37%)
Nov 16, 2007 8.386 9.232 8.386 9.130 605,218 +0.73(+8.66%)
Nov 15, 2007 8.663 8.679 8.291 8.402 135,377 -0.31(-3.54%)
Nov 14, 2007 8.489 8.932 8.489 8.710 1,598,527 +0.17(+1.94%)
Nov 13, 2007 7.990 8.766 7.990 8.544 1,275,029 +0.40(+4.85%)
Nov 12, 2007 8.663 8.663 7.974 8.149 734,276 -0.59(-6.70%)
Nov 09, 2007 8.861 8.861 7.539 8.734 689,276 -0.18(-2.04%)
Nov 08, 2007 9.122 9.391 8.512 8.916 743,251 -0.21(-2.25%)
Nov 07, 2007 9.478 9.493 9.082 9.122 639,979 -0.34(-3.60%)
Nov 06, 2007 9.288 9.549 9.288 9.462 789,514 +0.09(+0.93%)
Nov 05, 2007 9.652 9.770 9.296 9.375 645,162 -0.24(-2.47%)
Nov 02, 2007 9.889 10.09 9.493 9.612 631,637 -0.36(-3.65%)
Nov 01, 2007 10.09 10.09 9.731 9.976 453,534 -0.07(-0.71%)
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.