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 (%)
Jan 31, 2012 10.85 10.89 10.65 10.66 1,036,437 -0.15(-1.38%)
Jan 30, 2012 10.67 10.87 10.57 10.81 864,319 -0.15(-1.36%)
Jan 27, 2012 10.68 11.01 10.60 10.96 1,352,787 +0.23(+2.17%)
Jan 26, 2012 10.70 10.89 10.64 10.73 1,256,736 +0.04(+0.39%)
Jan 25, 2012 10.46 10.71 10.40 10.69 654,222 +0.16(+1.50%)
Jan 24, 2012 10.49 10.58 10.38 10.53 595,589 -0.02(-0.24%)
Jan 23, 2012 10.40 10.62 10.29 10.55 952,104 +0.14(+1.36%)
Jan 20, 2012 10.26 10.43 10.26 10.41 1,303,526 +0.12(+1.13%)
Jan 19, 2012 10.17 10.38 10.12 10.30 816,800 +0.17(+1.72%)
Jan 18, 2012 9.782 10.15 9.782 10.12 1,182,081 +0.35(+3.57%)
Jan 17, 2012 9.840 9.965 9.732 9.774 1,688,289 -0.02(-0.17%)
Jan 13, 2012 9.774 9.807 9.716 9.790 1,375,702 +0.03(+0.34%)
Jan 12, 2012 9.732 9.799 9.699 9.757 1,093,320 +0.00(+0.00%)
Jan 11, 2012 9.599 9.790 9.491 9.757 642,625 +0.04(+0.43%)
Jan 10, 2012 9.566 9.741 9.558 9.716 877,435 +0.27(+2.81%)
Jan 09, 2012 9.467 9.524 9.350 9.450 489,822 +0.06(+0.62%)
Jan 06, 2012 9.425 9.541 9.342 9.392 746,583 +0.00(+0.00%)
Jan 05, 2012 9.350 9.467 9.292 9.392 590,206 +0.02(+0.27%)
Jan 04, 2012 9.168 9.450 9.134 9.367 725,476 +0.27(+2.92%)
Dec 30, 2011 9.192 9.192 8.993 9.101 490,044 +0.01(+0.09%)
Dec 29, 2011 9.010 9.118 8.927 9.093 795,314 +0.09(+1.01%)
Dec 28, 2011 9.168 9.168 8.968 9.002 521,281 -0.18(-1.99%)
Dec 27, 2011 9.259 9.317 9.151 9.184 322,284 -0.04(-0.45%)
Dec 23, 2011 9.184 9.251 9.093 9.226 1,044,573 -0.22(-2.29%)
Dec 21, 2011 9.458 9.475 9.300 9.442 928,306 -0.04(-0.44%)
Dec 20, 2011 9.491 9.591 9.309 9.483 1,604,756 +0.20(+2.15%)
Dec 19, 2011 9.599 9.682 9.267 9.284 1,247,535 -0.35(-3.62%)
Dec 16, 2011 9.691 9.757 9.500 9.633 1,590,668 -0.07(-0.68%)
Dec 15, 2011 9.525 9.741 9.342 9.699 733,363 +0.32(+3.36%)
Dec 14, 2011 9.516 9.749 9.375 9.383 971,245 -0.18(-1.91%)
Dec 13, 2011 9.956 10.01 9.508 9.566 1,054,805 -0.39(-3.92%)
Dec 12, 2011 10.11 10.31 9.956 9.956 996,282 -0.29(-2.84%)
Dec 09, 2011 9.932 10.25 9.890 10.25 962,507 +0.35(+3.52%)
Dec 08, 2011 10.22 10.22 9.882 9.898 710,620 -0.39(-3.79%)
Dec 07, 2011 10.07 10.33 9.965 10.29 647,463 +0.22(+2.14%)
Dec 06, 2011 10.14 10.29 9.882 10.07 1,109,338 -0.10(-0.98%)
Dec 05, 2011 10.17 10.44 10.08 10.17 807,598 +0.17(+1.66%)
Dec 02, 2011 9.965 10.15 9.848 10.01 1,103,982 +0.17(+1.77%)
Dec 01, 2011 9.682 10.11 9.658 9.832 1,197,294 +0.06(+0.59%)
Nov 30, 2011 9.658 9.807 9.458 9.774 1,574,290 +0.38(+4.07%)
Nov 29, 2011 9.359 9.433 9.184 9.392 811,083 +0.03(+0.35%)
Nov 28, 2011 9.209 9.400 9.134 9.359 854,096 +0.43(+4.84%)
Nov 25, 2011 9.026 9.226 8.927 8.927 344,782 -0.12(-1.38%)
Nov 23, 2011 9.367 9.367 9.035 9.051 741,256 -0.45(-4.72%)
Nov 22, 2011 9.276 9.649 9.276 9.500 607,224 +0.17(+1.78%)
Nov 21, 2011 9.334 9.424 9.168 9.334 785,406 -0.17(-1.83%)
Nov 18, 2011 9.467 9.592 9.334 9.508 934,592 +0.10(+1.06%)
Nov 17, 2011 9.732 9.815 9.342 9.408 950,372 -0.35(-3.57%)
Nov 16, 2011 9.757 9.965 9.699 9.757 787,319 -0.12(-1.26%)
Nov 15, 2011 9.815 10.01 9.716 9.882 512,372 -0.03(-0.33%)
Nov 14, 2011 9.948 9.956 9.765 9.915 694,235 -0.01(-0.08%)
Nov 11, 2011 9.724 9.990 9.724 9.923 681,026 +0.29(+3.02%)
Nov 10, 2011 9.840 9.873 9.558 9.633 785,953 +0.20(+2.11%)
Nov 09, 2011 9.583 9.774 9.400 9.433 829,489 -0.45(-4.54%)
Nov 08, 2011 9.799 9.915 9.732 9.882 753,711 +0.10(+1.02%)
Nov 07, 2011 9.799 9.882 9.658 9.782 575,922 -0.03(-0.34%)
Nov 04, 2011 9.832 9.848 9.724 9.815 844,216 -0.05(-0.51%)
Nov 03, 2011 9.965 9.981 9.741 9.865 934,197 +0.07(+0.76%)
Nov 02, 2011 9.956 9.965 9.750 9.790 725,688 +0.04(+0.43%)
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.