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 29, 2011 9.819 10.04 9.681 9.997 1,376,291 +0.04(+0.41%)
Jul 28, 2011 10.01 10.05 9.876 9.957 838,491 -0.05(-0.49%)
Jul 27, 2011 10.23 10.29 9.884 10.01 2,316,470 -0.27(-2.60%)
Jul 26, 2011 10.35 10.40 10.22 10.27 758,211 -0.09(-0.86%)
Jul 25, 2011 10.32 10.44 10.17 10.36 1,048,852 -0.02(-0.23%)
Jul 22, 2011 10.42 10.44 10.37 10.39 773,062 -0.01(-0.08%)
Jul 21, 2011 10.01 10.43 9.949 10.39 1,477,865 +0.43(+4.31%)
Jul 20, 2011 9.908 9.965 9.787 9.965 933,202 +0.05(+0.49%)
Jul 19, 2011 9.981 10.06 9.827 9.916 710,744 -0.01(-0.08%)
Jul 18, 2011 9.997 10.09 9.803 9.924 1,150,117 -0.16(-1.61%)
Jul 15, 2011 10.01 10.09 9.937 10.09 924,205 +0.15(+1.55%)
Jul 14, 2011 10.04 10.08 9.868 9.932 1,391,808 -0.06(-0.57%)
Jul 13, 2011 9.811 10.02 9.811 9.989 1,397,243 +0.19(+1.90%)
Jul 12, 2011 9.673 9.868 9.624 9.803 2,088,669 +0.09(+0.92%)
Jul 11, 2011 9.811 9.883 9.657 9.714 1,178,083 -0.19(-1.96%)
Jul 08, 2011 9.730 9.965 9.559 9.908 1,792,006 +0.07(+0.74%)
Jul 07, 2011 9.884 9.965 9.819 9.835 944,727 +0.00(+0.00%)
Jul 06, 2011 9.989 10.04 9.811 9.835 766,489 -0.21(-2.10%)
Jul 05, 2011 9.997 10.19 9.932 10.05 980,039 +0.00(+0.00%)
Jul 01, 2011 9.811 10.14 9.714 10.05 1,683,731 +0.08(+0.81%)
Jun 30, 2011 9.989 10.08 9.908 9.965 1,316,043 +0.05(+0.49%)
Jun 29, 2011 9.811 9.973 9.778 9.916 1,521,759 +0.12(+1.24%)
Jun 28, 2011 9.486 9.811 9.357 9.795 1,800,037 +0.32(+3.34%)
Jun 27, 2011 9.649 9.649 9.381 9.478 2,113,176 -0.13(-1.35%)
Jun 24, 2011 9.973 10.03 9.543 9.608 1,670,145 -0.34(-3.42%)
Jun 23, 2011 9.795 9.981 9.576 9.949 988,882 -0.02(-0.24%)
Jun 22, 2011 10.03 10.11 9.957 9.973 900,373 -0.12(-1.20%)
Jun 21, 2011 10.05 10.14 9.949 10.09 1,003,394 +0.14(+1.38%)
Jun 20, 2011 9.973 9.997 9.908 9.957 1,610,505 -0.24(-2.38%)
Jun 17, 2011 9.892 10.21 9.657 10.20 2,602,385 +0.37(+3.80%)
Jun 16, 2011 9.908 9.989 9.778 9.827 2,384,615 -0.15(-1.54%)
Jun 15, 2011 9.908 10.11 9.900 9.981 2,157,598 -0.01(-0.08%)
Jun 14, 2011 9.851 10.04 9.835 9.989 1,373,870 +0.19(+1.90%)
Jun 13, 2011 9.616 9.949 9.576 9.803 1,602,598 +0.19(+2.03%)
Jun 10, 2011 9.981 9.981 9.576 9.608 2,035,774 -0.33(-3.34%)
Jun 09, 2011 9.941 10.05 9.835 9.941 1,469,281 +0.01(+0.08%)
Jun 08, 2011 9.908 10.09 9.876 9.932 2,009,865 -0.03(-0.33%)
Jun 07, 2011 9.795 10.07 9.746 9.965 1,774,147 +0.24(+2.42%)
Jun 06, 2011 9.851 9.892 9.649 9.730 1,517,089 -0.12(-1.23%)
Jun 03, 2011 9.795 9.957 9.778 9.851 1,442,160 +0.88(+9.76%)
May 24, 2011 8.838 9.016 8.781 8.976 1,462,743 +0.17(+1.93%)
May 23, 2011 8.724 8.805 8.659 8.805 798,995 -0.10(-1.09%)
May 20, 2011 8.708 9.041 8.611 8.903 2,296,789 +0.12(+1.39%)
May 19, 2011 8.919 8.951 8.708 8.781 1,309,156 -0.08(-0.91%)
May 18, 2011 8.895 8.935 8.773 8.862 1,448,066 -0.02(-0.18%)
May 17, 2011 8.838 8.959 8.785 8.878 1,606,744 -0.06(-0.73%)
May 16, 2011 8.919 9.071 8.846 8.943 2,725,192 +0.00(+0.00%)
May 13, 2011 9.122 9.122 8.822 8.943 1,527,291 -0.18(-1.96%)
May 12, 2011 9.162 9.316 8.935 9.122 1,582,334 -0.19(-2.09%)
May 11, 2011 9.422 9.448 9.203 9.316 1,091,700 -0.19(-1.96%)
May 10, 2011 9.641 9.657 9.446 9.503 1,816,074 +0.23(+2.45%)
May 09, 2011 9.438 9.527 9.138 9.276 1,536,093 -0.07(-0.78%)
May 06, 2011 9.365 9.543 9.300 9.349 1,045,162 +0.18(+1.95%)
May 05, 2011 9.349 9.397 9.122 9.170 2,051,133 -0.28(-2.92%)
May 04, 2011 9.576 9.616 9.332 9.446 2,277,201 -0.15(-1.52%)
May 03, 2011 9.989 10.01 9.535 9.592 2,882,368 -0.45(-4.44%)
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.