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, 2011 9.807 10.11 9.799 9.965 1,301,648 -0.01(-0.08%)
Oct 28, 2011 9.790 10.04 9.790 9.973 1,265,657 +0.07(+0.67%)
Oct 27, 2011 9.882 10.05 9.749 9.907 1,189,333 +0.37(+3.92%)
Oct 26, 2011 9.682 9.695 9.350 9.533 736,526 +0.07(+0.70%)
Oct 25, 2011 9.765 9.790 9.350 9.467 1,262,045 -0.28(-2.90%)
Oct 24, 2011 9.558 9.799 9.558 9.749 1,328,877 +0.19(+2.00%)
Oct 21, 2011 9.832 9.873 9.512 9.558 1,321,145 -0.22(-2.21%)
Oct 20, 2011 9.525 9.815 9.425 9.774 1,440,477 +0.14(+1.47%)
Oct 19, 2011 9.251 9.716 9.209 9.633 1,828,972 +0.42(+4.50%)
Oct 18, 2011 8.927 9.276 8.910 9.217 1,070,769 +0.33(+3.74%)
Oct 17, 2011 9.010 9.126 8.885 8.885 1,193,156 -0.26(-2.82%)
Oct 14, 2011 9.201 9.276 9.068 9.143 908,149 +0.14(+1.57%)
Oct 13, 2011 8.877 9.068 8.844 9.002 1,126,262 +0.07(+0.74%)
Oct 12, 2011 8.935 9.051 8.835 8.935 1,026,184 +0.04(+0.47%)
Oct 11, 2011 8.553 8.894 8.487 8.894 1,880,353 +0.23(+2.68%)
Oct 10, 2011 8.570 8.678 8.296 8.661 1,046,888 +0.43(+5.25%)
Oct 07, 2011 8.412 8.636 8.204 8.229 1,250,954 -0.12(-1.49%)
Oct 06, 2011 7.939 8.354 7.914 8.354 1,402,531 +0.37(+4.68%)
Oct 05, 2011 7.930 8.229 7.831 7.980 1,500,565 +0.08(+1.05%)
Oct 04, 2011 7.415 7.897 7.183 7.897 2,355,674 +0.36(+4.74%)
Oct 03, 2011 7.847 7.889 7.432 7.540 1,081,563 -0.32(-4.12%)
Sep 30, 2011 7.980 8.121 7.731 7.864 1,641,116 -0.43(-5.21%)
Sep 29, 2011 8.470 8.478 8.138 8.296 1,423,986 -0.03(-0.40%)
Sep 28, 2011 8.620 8.694 8.329 8.329 1,103,606 -0.27(-3.09%)
Sep 27, 2011 8.827 8.869 8.561 8.595 590,787 +0.07(+0.88%)
Sep 26, 2011 8.312 8.545 8.055 8.520 1,284,524 +0.30(+3.64%)
Sep 23, 2011 8.071 8.312 8.013 8.221 969,652 +0.12(+1.54%)
Sep 22, 2011 8.196 8.545 8.022 8.096 1,564,332 -0.38(-4.51%)
Sep 21, 2011 9.060 9.093 8.445 8.478 1,065,133 -0.62(-6.84%)
Sep 20, 2011 9.134 9.230 8.935 9.101 871,341 -0.01(-0.09%)
Sep 19, 2011 8.952 9.159 8.844 9.109 1,031,218 -0.15(-1.61%)
Sep 16, 2011 9.251 9.296 9.168 9.259 733,584 -0.02(-0.18%)
Sep 15, 2011 9.342 9.425 9.134 9.276 1,270,383 -0.01(-0.09%)
Sep 14, 2011 9.159 9.425 8.927 9.284 1,236,273 +0.07(+0.81%)
Sep 13, 2011 9.300 9.309 9.068 9.209 1,215,152 -0.10(-1.07%)
Sep 12, 2011 9.217 9.375 9.101 9.309 916,906 -0.09(-0.97%)
Sep 09, 2011 9.383 9.458 9.267 9.400 860,461 -0.19(-1.99%)
Sep 08, 2011 9.508 9.691 9.442 9.591 1,325,297 +0.08(+0.87%)
Sep 07, 2011 9.550 9.550 9.350 9.508 748,283 +0.17(+1.87%)
Sep 06, 2011 9.251 9.359 8.927 9.334 962,234 -0.22(-2.26%)
Sep 02, 2011 9.716 9.732 9.500 9.550 1,241,380 -0.17(-1.71%)
Sep 01, 2011 9.732 9.832 9.641 9.716 1,782,701 +0.03(+0.34%)
Aug 31, 2011 9.666 9.699 9.533 9.682 1,613,423 +0.12(+1.30%)
Aug 30, 2011 9.583 9.699 9.550 9.558 1,845,518 +0.09(+0.96%)
Aug 29, 2011 9.309 9.475 9.184 9.467 1,012,806 +0.35(+3.83%)
Aug 26, 2011 8.794 9.159 8.703 9.118 916,854 +0.23(+2.62%)
Aug 25, 2011 9.159 9.200 8.806 8.885 709,213 -0.22(-2.46%)
Aug 24, 2011 9.118 9.242 8.952 9.109 859,952 +0.01(+0.09%)
Aug 23, 2011 8.902 9.201 8.727 9.101 960,047 +0.25(+2.81%)
Aug 22, 2011 9.143 9.168 8.776 8.852 1,055,717 -0.01(-0.09%)
Aug 19, 2011 9.018 9.338 8.844 8.860 1,487,112 -0.36(-3.87%)
Aug 18, 2011 9.309 9.309 8.985 9.217 1,638,412 -0.45(-4.63%)
Aug 17, 2011 9.300 9.673 9.300 9.665 3,799,897 +0.42(+4.56%)
Aug 16, 2011 9.162 9.381 9.024 9.243 2,172,667 -0.08(-0.87%)
Aug 15, 2011 8.757 9.341 8.757 9.324 2,649,222 +0.71(+8.29%)
Aug 12, 2011 8.522 8.749 8.432 8.611 1,349,000 +0.09(+1.05%)
Aug 11, 2011 8.157 8.619 8.100 8.522 1,203,577 +0.41(+5.10%)
Aug 10, 2011 8.019 8.327 7.873 8.108 2,155,784 -0.10(-1.19%)
Aug 09, 2011 8.473 8.205 7.686 8.205 2,444,469 +0.55(+7.20%)
Aug 08, 2011 8.473 8.473 7.622 7.654 2,544,809 -1.18(-13.39%)
Aug 05, 2011 8.797 8.878 8.149 8.838 3,422,652 +0.12(+1.40%)
Aug 04, 2011 9.235 9.243 8.677 8.716 1,518,624 -0.72(-7.65%)
Aug 03, 2011 9.341 9.543 9.235 9.438 1,388,596 -0.04(-0.43%)
Aug 02, 2011 9.787 9.851 9.470 9.478 1,277,933 -0.41(-4.18%)
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.