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 (%)
Jul 31, 2009 5.221 5.380 5.111 5.316 1,158,713 +0.17(+3.23%)
Jul 30, 2009 4.873 5.206 4.834 5.150 1,779,348 +0.34(+7.07%)
Jul 29, 2009 4.881 4.984 4.763 4.810 510,643 -0.19(-3.80%)
Jul 28, 2009 5.016 5.016 4.850 5.000 564,082 -0.02(-0.47%)
Jul 27, 2009 4.929 5.039 4.763 5.024 705,850 +0.07(+1.44%)
Jul 24, 2009 4.810 5.032 4.763 4.952 884 +0.00(+0.00%)
Jul 23, 2009 4.763 5.039 4.668 4.952 1,631,223 +0.21(+4.33%)
Jul 22, 2009 4.549 4.778 4.549 4.747 854,939 +0.10(+2.21%)
Jul 21, 2009 4.588 4.707 4.533 4.644 1,856,901 +0.19(+4.26%)
Jul 20, 2009 4.312 4.541 4.312 4.454 1,707,411 +0.21(+5.04%)
Jul 17, 2009 4.343 4.343 4.161 4.240 697,931 -0.06(-1.29%)
Jul 16, 2009 4.335 4.430 4.193 4.296 800,525 -0.07(-1.63%)
Jul 15, 2009 4.209 4.454 4.122 4.367 1,924,583 +0.26(+6.36%)
Jul 14, 2009 3.956 4.225 3.924 4.106 1,263,233 +0.15(+3.80%)
Jul 13, 2009 3.845 3.995 3.845 3.956 1,133,249 +0.02(+0.40%)
Jul 10, 2009 3.845 3.979 3.797 3.940 1,089,210 +0.09(+2.47%)
Jul 09, 2009 3.956 3.964 3.813 3.845 558,691 -0.02(-0.41%)
Jul 08, 2009 3.964 4.043 3.695 3.861 1,480,934 -0.15(-3.75%)
Jul 07, 2009 4.003 4.082 3.956 4.011 995,041 -0.01(-0.20%)
Jul 06, 2009 4.193 4.193 3.924 4.019 1,365,918 -0.13(-3.24%)
Jul 02, 2009 4.043 4.327 4.043 4.153 1,451,847 -0.08(-1.87%)
Jul 01, 2009 4.114 4.327 4.114 4.232 1,364,616 +0.13(+3.28%)
Jun 30, 2009 4.272 4.375 3.995 4.098 3,244,823 -0.15(-3.54%)
Jun 29, 2009 4.494 4.652 3.995 4.248 7,833,539 -0.24(-5.29%)
Jun 26, 2009 4.984 5.004 4.446 4.486 2,940,596 -0.45(-9.13%)
Jun 25, 2009 4.747 5.006 4.747 4.937 1,493,971 +0.26(+5.58%)
Jun 24, 2009 4.486 4.873 4.470 4.676 1,588,880 +0.29(+6.68%)
Jun 23, 2009 4.232 4.462 4.232 4.383 1,455,409 +0.12(+2.78%)
Jun 22, 2009 4.391 4.525 4.264 4.264 932,820 -0.21(-4.77%)
Jun 19, 2009 4.335 4.644 4.312 4.478 1,277,681 +0.24(+5.60%)
Jun 18, 2009 4.414 4.462 4.185 4.240 1,181,242 -0.17(-3.94%)
Jun 17, 2009 4.731 4.731 4.296 4.414 911,247 -0.21(-4.45%)
Jun 16, 2009 4.992 4.992 4.573 4.620 1,503,037 -0.31(-6.26%)
Jun 15, 2009 5.261 5.261 4.873 4.929 908,735 -0.35(-6.60%)
Jun 12, 2009 5.008 5.395 4.873 5.277 2,249,681 +0.26(+5.21%)
Jun 11, 2009 4.636 5.063 4.618 5.016 2,291,483 +0.44(+9.69%)
Jun 10, 2009 4.509 4.731 4.478 4.573 2,151,279 +0.08(+1.76%)
Jun 09, 2009 4.288 4.565 4.193 4.494 1,291,580 +0.26(+6.17%)
Jun 08, 2009 4.217 4.280 4.153 4.232 569,676 -0.04(-0.93%)
Jun 05, 2009 4.359 4.525 4.090 4.272 793,292 -0.05(-1.10%)
Jun 04, 2009 4.209 4.375 4.074 4.320 1,388,857 +0.15(+3.61%)
Jun 03, 2009 4.778 4.778 4.082 4.169 3,050,458 -0.64(-13.32%)
Jun 02, 2009 4.454 4.842 4.391 4.810 2,697,128 +0.39(+8.74%)
Jun 01, 2009 4.248 4.462 4.161 4.423 1,717,873 +0.38(+9.42%)
May 29, 2009 4.153 4.288 3.932 4.043 1,598,398 -0.09(-2.29%)
May 28, 2009 4.335 4.533 3.932 4.138 1,734,977 -0.20(-4.56%)
May 27, 2009 4.169 4.509 4.114 4.335 3,581,887 +0.28(+6.82%)
May 26, 2009 3.710 4.185 3.600 4.058 2,417,511 +0.39(+10.56%)
May 22, 2009 3.639 3.718 3.544 3.671 490,761 +0.11(+3.11%)
May 21, 2009 3.726 3.766 3.449 3.560 1,139,550 -0.25(-6.44%)
May 20, 2009 3.710 3.853 3.568 3.805 1,839,249 +0.23(+6.42%)
May 19, 2009 3.473 3.671 3.457 3.576 1,551,199 +0.15(+4.39%)
May 18, 2009 3.252 3.481 3.228 3.426 1,260,733 +0.16(+4.84%)
May 15, 2009 3.172 3.323 3.141 3.267 823,605 +0.02(+0.73%)
May 14, 2009 3.236 3.299 3.046 3.244 1,669,563 +0.08(+2.50%)
May 13, 2009 3.489 3.520 3.054 3.164 1,875,610 -0.30(-8.68%)
May 12, 2009 3.766 4.027 3.402 3.465 2,923,659 -0.08(-2.23%)
May 11, 2009 3.544 3.718 3.441 3.544 3,162,196 -0.02(-0.44%)
May 08, 2009 3.647 3.782 3.497 3.560 2,020,274 -0.09(-2.39%)
May 07, 2009 3.742 3.782 3.410 3.647 3,773,072 +0.09(+2.67%)
May 06, 2009 3.164 3.758 3.117 3.552 4,725,702 +0.47(+15.42%)
May 05, 2009 3.101 3.228 2.927 3.077 1,134,602 -0.08(-2.51%)
May 04, 2009 3.046 3.157 3.038 3.157 1,186,489 +0.18(+6.12%)
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.