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 30, 2010 8.987 9.015 8.789 8.987 1,168,518 +0.15(+1.70%)
Jul 29, 2010 8.789 8.868 8.671 8.837 575,252 +0.13(+1.45%)
Jul 28, 2010 8.671 8.766 8.615 8.710 880,014 +0.02(+0.18%)
Jul 27, 2010 8.599 8.742 8.410 8.694 924,786 +0.20(+2.33%)
Jul 26, 2010 8.552 8.615 8.465 8.497 622,839 -0.04(-0.46%)
Jul 23, 2010 8.465 8.536 8.307 8.536 772,359 +0.07(+0.84%)
Jul 22, 2010 8.330 8.473 8.251 8.465 991,960 +0.23(+2.79%)
Jul 21, 2010 8.299 8.299 8.188 8.236 734,497 +0.04(+0.48%)
Jul 20, 2010 7.943 8.236 7.911 8.196 455,720 +0.15(+1.87%)
Jul 19, 2010 7.974 8.085 7.832 8.046 590,443 +0.07(+0.89%)
Jul 16, 2010 7.974 8.188 7.933 7.974 585,834 -0.24(-2.89%)
Jul 15, 2010 8.251 8.338 8.141 8.212 711,766 -0.01(-0.10%)
Jul 14, 2010 8.243 8.307 8.141 8.220 402,663 -0.08(-0.95%)
Jul 13, 2010 8.425 8.425 8.125 8.299 1,068,175 +0.10(+1.25%)
Jul 12, 2010 8.228 8.330 8.109 8.196 768,825 -0.08(-0.96%)
Jul 09, 2010 8.275 8.346 8.030 8.275 1,324,926 +0.15(+1.85%)
Jul 08, 2010 8.228 8.228 7.895 8.125 842,997 +0.00(+0.00%)
Jul 07, 2010 7.943 8.141 7.887 8.125 1,403,181 +0.19(+2.39%)
Jul 06, 2010 7.990 8.069 7.864 7.935 1,606,379 +0.14(+1.83%)
Jul 02, 2010 7.793 7.880 7.682 7.793 561,791 +0.02(+0.31%)
Jul 01, 2010 7.405 7.808 7.255 7.769 1,943,867 +0.38(+5.14%)
Jun 30, 2010 7.373 7.634 7.349 7.389 2,491 -0.02(-0.32%)
Jun 29, 2010 7.903 7.903 7.349 7.413 1,849,833 -0.62(-7.68%)
Jun 25, 2010 8.030 8.101 7.683 8.030 882,465 +0.29(+3.78%)
Jun 24, 2010 7.777 7.887 7.682 7.737 611,672 -0.09(-1.11%)
Jun 23, 2010 7.880 7.927 7.658 7.824 632 +0.03(+0.41%)
Jun 22, 2010 7.974 8.054 7.793 7.793 720,675 -0.13(-1.60%)
Jun 21, 2010 8.069 8.172 7.793 7.919 1,563,849 -0.02(-0.20%)
Jun 18, 2010 7.935 7.990 7.753 7.935 853,235 +0.00(+0.00%)
Jun 17, 2010 8.085 8.093 7.793 7.935 1,758,705 -0.07(-0.89%)
Jun 16, 2010 7.832 8.085 7.793 8.006 1,578,393 +0.06(+0.70%)
Jun 15, 2010 7.642 7.951 7.539 7.951 1,454,412 +0.46(+6.12%)
Jun 14, 2010 7.603 7.705 7.310 7.492 1,605,355 +0.02(+0.32%)
Jun 11, 2010 7.373 7.753 7.373 7.468 1,430,699 +0.04(+0.53%)
Jun 10, 2010 7.262 7.452 7.120 7.429 1,028,291 +0.38(+5.39%)
Jun 09, 2010 6.970 7.255 6.970 7.049 1,319,124 +0.12(+1.71%)
Jun 08, 2010 6.772 6.962 6.725 6.930 1,041,459 +0.17(+2.46%)
Jun 07, 2010 6.914 7.065 6.764 6.764 899,903 -0.18(-2.62%)
Jun 04, 2010 6.946 7.152 6.819 6.946 1,176,977 -0.23(-3.20%)
Jun 03, 2010 7.041 7.175 6.970 7.175 859,485 +0.17(+2.37%)
Jun 02, 2010 6.835 7.017 6.804 7.009 958,344 +0.27(+3.99%)
Jun 01, 2010 6.756 7.001 6.725 6.740 1,640,126 -0.09(-1.27%)
May 28, 2010 6.827 6.985 6.748 6.827 868,202 -0.08(-1.15%)
May 27, 2010 6.827 7.001 6.606 6.906 1,567,200 +0.32(+4.80%)
May 26, 2010 6.495 6.788 6.471 6.590 2,114,899 +0.23(+3.61%)
May 25, 2010 6.226 6.384 5.807 6.361 1,972,021 -0.22(-3.37%)
May 24, 2010 6.582 6.725 6.503 6.582 1,008,098 -0.03(-0.48%)
May 21, 2010 6.036 6.614 5.854 6.614 2,292,584 +0.32(+5.16%)
May 20, 2010 6.345 6.440 6.266 6.289 126 -0.40(-5.92%)
May 19, 2010 6.788 6.788 6.463 6.685 2,425,111 -0.15(-2.20%)
May 18, 2010 7.065 7.160 6.748 6.835 1,418,436 -0.20(-2.81%)
May 17, 2010 7.294 7.302 6.725 7.033 2,986,349 -0.18(-2.52%)
May 14, 2010 7.215 7.397 7.017 7.215 1,554,485 -0.32(-4.30%)
May 13, 2010 7.674 7.737 7.492 7.539 1,008,023 -0.13(-1.75%)
May 12, 2010 7.452 7.690 7.381 7.674 1,054,228 +0.23(+3.08%)
May 11, 2010 7.547 7.634 7.397 7.444 1,263,027 -0.08(-1.05%)
May 10, 2010 7.476 7.531 7.429 7.524 1,257,970 +0.52(+7.46%)
May 07, 2010 6.930 7.247 6.725 7.001 3,499,676 +0.47(+7.27%)
May 06, 2010 7.603 7.666 6.329 6.527 4,345,739 -0.93(-12.51%)
May 05, 2010 7.753 7.895 7.429 7.460 5,036,774 -0.57(-7.09%)
May 04, 2010 8.243 8.330 7.951 8.030 2,804,875 -0.39(-4.61%)
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.