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 30, 2009 5.538 5.649 5.182 5.269 3,233,506 -0.34(-6.06%)
Oct 29, 2009 5.301 5.664 5.277 5.609 2,549,217 +0.35(+6.62%)
Oct 28, 2009 5.609 5.736 5.213 5.261 3,337,793 -0.44(-7.77%)
Oct 27, 2009 5.981 6.036 5.593 5.704 2,307,578 -0.31(-5.13%)
Oct 26, 2009 6.266 6.448 5.933 6.013 1,703,718 -0.28(-4.40%)
Oct 23, 2009 6.361 6.392 6.250 6.289 689,405 -0.17(-2.57%)
Oct 22, 2009 6.376 6.471 6.242 6.456 649,452 +0.07(+1.12%)
Oct 21, 2009 6.226 6.598 6.202 6.384 1,556,814 +0.07(+1.13%)
Oct 20, 2009 6.297 6.369 6.258 6.313 2,349,947 -0.40(-5.90%)
Oct 19, 2009 6.764 6.843 6.661 6.709 762,838 +0.01(+0.12%)
Oct 16, 2009 6.780 6.780 6.535 6.701 865,162 -0.09(-1.28%)
Oct 15, 2009 6.835 6.922 6.736 6.788 1,405,608 -0.03(-0.46%)
Oct 14, 2009 6.740 6.978 6.725 6.819 2,978,965 +0.15(+2.25%)
Oct 13, 2009 6.329 6.780 6.329 6.669 3,323,256 +0.33(+5.24%)
Oct 12, 2009 6.392 6.408 6.289 6.337 562,418 +0.01(+0.12%)
Oct 09, 2009 6.218 6.369 6.218 6.329 1,742,787 +0.07(+1.14%)
Oct 08, 2009 6.369 6.392 6.179 6.258 1,981,462 -0.06(-0.88%)
Oct 07, 2009 6.345 6.408 6.274 6.313 807,398 -0.05(-0.75%)
Oct 06, 2009 6.424 6.535 6.361 6.361 2,688,861 +0.03(+0.50%)
Oct 05, 2009 6.107 6.392 6.036 6.329 843,343 +0.21(+3.36%)
Oct 02, 2009 5.902 6.187 5.585 6.123 2,871,732 +0.13(+2.11%)
Oct 01, 2009 6.274 6.329 5.957 5.997 1,599,896 -0.25(-4.05%)
Sep 30, 2009 6.297 6.345 6.131 6.250 1,279,212 +0.05(+0.85%)
Sep 29, 2009 6.242 6.408 6.171 6.197 2,327,219 -0.04(-0.71%)
Sep 28, 2009 6.171 6.274 5.981 6.242 1,654,085 +0.08(+1.28%)
Sep 25, 2009 6.036 6.210 6.036 6.163 747,102 +0.11(+1.83%)
Sep 24, 2009 6.353 6.432 5.941 6.052 1,633,084 -0.26(-4.14%)
Sep 23, 2009 6.487 6.550 6.266 6.313 875,724 -0.20(-3.04%)
Sep 22, 2009 6.361 6.645 6.297 6.511 1,407,582 +0.16(+2.49%)
Sep 21, 2009 6.424 6.424 6.250 6.353 1,167,719 -0.09(-1.47%)
Sep 18, 2009 6.471 6.503 6.377 6.448 1,580,378 +0.09(+1.49%)
Sep 17, 2009 6.495 6.535 6.313 6.353 1,575,291 -0.21(-3.14%)
Sep 16, 2009 6.645 6.677 6.527 6.558 1,406,941 -0.09(-1.43%)
Sep 15, 2009 6.772 6.812 6.606 6.653 770,310 -0.05(-0.71%)
Sep 14, 2009 6.456 6.740 6.416 6.701 1,394,072 +0.06(+0.83%)
Sep 11, 2009 6.637 6.725 6.527 6.645 1,342,099 +0.09(+1.45%)
Sep 10, 2009 6.329 6.606 6.234 6.550 1,282,491 +0.24(+3.76%)
Sep 09, 2009 6.361 6.424 6.202 6.313 1,235,153 -0.10(-1.60%)
Sep 08, 2009 6.361 6.448 6.242 6.416 1,438,925 +0.19(+3.05%)
Sep 04, 2009 6.361 6.361 6.044 6.226 1,289,239 -0.10(-1.62%)
Sep 03, 2009 6.068 6.329 6.036 6.329 1,222,994 +0.28(+4.58%)
Sep 02, 2009 6.139 6.234 5.894 6.052 1,228,547 -0.04(-0.65%)
Sep 01, 2009 6.400 6.519 6.052 6.092 1,643,500 -0.37(-5.75%)
Aug 31, 2009 6.653 6.653 6.345 6.463 1,302,642 -0.21(-3.08%)
Aug 28, 2009 6.463 6.748 6.432 6.669 1,391,918 +0.25(+3.95%)
Aug 27, 2009 6.408 6.424 6.226 6.416 1,435,352 +0.00(+0.00%)
Aug 26, 2009 6.448 6.535 6.361 6.416 588,024 -0.08(-1.22%)
Aug 25, 2009 6.558 6.709 6.432 6.495 1,133,889 +0.02(+0.37%)
Aug 24, 2009 6.448 6.543 6.329 6.471 1,782,335 +0.15(+2.38%)
Aug 21, 2009 6.582 6.582 6.313 6.321 4,007,721 +0.14(+2.30%)
Aug 20, 2009 6.353 6.369 6.115 6.179 1,053,332 -0.09(-1.51%)
Aug 19, 2009 5.878 6.297 5.744 6.274 1,278,407 +0.28(+4.62%)
Aug 18, 2009 5.854 6.060 5.775 5.997 1,168,991 +0.40(+7.21%)
Aug 17, 2009 5.823 5.870 5.538 5.593 2,214,835 -0.61(-9.82%)
Aug 14, 2009 6.416 6.527 6.068 6.202 2,358,256 -0.06(-1.01%)
Aug 13, 2009 6.013 6.345 5.973 6.266 2,930,491 +0.35(+5.88%)
Aug 12, 2009 5.846 6.005 5.617 5.918 1,158,751 +0.06(+1.08%)
Aug 11, 2009 6.147 6.147 5.759 5.854 1,561,123 -0.30(-4.88%)
Aug 10, 2009 6.329 6.329 6.028 6.155 1,592,255 +0.02(+0.26%)
Aug 07, 2009 5.933 6.194 5.902 6.139 1,879,376 +0.33(+5.72%)
Aug 06, 2009 5.751 5.933 5.657 5.807 1,480,919 +0.13(+2.37%)
Aug 05, 2009 5.617 5.744 5.364 5.672 959,202 -0.06(-1.10%)
Aug 04, 2009 5.522 5.989 5.522 5.736 2,110,428 +0.12(+2.11%)
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.