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, 2012 13.91 14.06 13.78 13.90 1,147,817 +0.25(+1.80%)
Oct 26, 2012 13.36 13.65 13.65 13.65 1,134,042 +0.37(+2.81%)
Oct 25, 2012 13.40 13.45 13.13 13.28 679,027 +0.00(+0.00%)
Oct 24, 2012 13.37 13.38 13.22 13.28 676,592 -0.12(-0.89%)
Oct 23, 2012 13.31 13.52 13.04 13.40 1,397,790 -0.03(-0.19%)
Oct 19, 2012 13.35 13.48 13.17 13.42 1,610,767 +0.15(+1.15%)
Oct 18, 2012 13.46 13.58 13.19 13.27 2,572,626 -0.25(-1.82%)
Oct 17, 2012 13.26 13.64 13.18 13.52 1,302,750 +0.34(+2.57%)
Oct 16, 2012 13.06 13.19 12.81 13.18 2,877,603 +0.05(+0.39%)
Oct 15, 2012 13.67 13.67 13.06 13.13 2,687,137 -0.58(-4.20%)
Oct 12, 2012 13.74 13.75 13.63 13.70 1,103,546 -0.05(-0.37%)
Oct 11, 2012 13.41 13.86 13.38 13.75 1,609,841 +0.37(+2.79%)
Oct 10, 2012 13.29 13.39 13.15 13.38 609,619 +0.07(+0.51%)
Oct 09, 2012 13.34 13.43 13.20 13.31 1,154,943 -0.08(-0.57%)
Oct 08, 2012 13.35 13.44 13.23 13.39 982,206 -0.04(-0.31%)
Oct 05, 2012 13.59 13.61 13.40 13.43 574,785 -0.04(-0.31%)
Oct 04, 2012 13.38 13.53 13.31 13.48 718,206 +0.14(+1.08%)
Oct 03, 2012 13.41 13.46 13.15 13.33 1,195,470 -0.08(-0.63%)
Oct 02, 2012 13.45 13.55 13.28 13.42 1,997,765 +0.04(+0.32%)
Oct 01, 2012 13.48 13.65 13.32 13.37 1,467,052 -0.06(-0.44%)
Sep 28, 2012 13.41 13.50 13.14 13.43 1,560,705 +0.06(+0.44%)
Sep 27, 2012 13.38 13.50 13.15 13.37 1,146,781 +0.04(+0.32%)
Sep 26, 2012 12.77 13.37 12.63 13.33 4,258,361 +0.57(+4.45%)
Sep 25, 2012 12.77 12.92 12.69 12.76 1,779,436 +0.04(+0.33%)
Sep 24, 2012 12.81 12.82 12.65 12.72 1,479,758 -0.08(-0.66%)
Sep 21, 2012 12.65 12.81 12.54 12.81 3,120,893 +0.30(+2.44%)
Sep 20, 2012 12.74 12.78 12.48 12.50 3,337,843 -0.25(-1.99%)
Sep 19, 2012 12.75 12.92 12.68 12.76 1,564,210 +0.06(+0.47%)
Sep 18, 2012 12.70 12.75 12.60 12.70 1,346,294 +0.18(+1.42%)
Sep 17, 2012 12.73 12.86 12.51 12.52 1,043,885 -0.19(-1.47%)
Sep 14, 2012 12.96 13.19 12.69 12.70 2,204,928 -0.21(-1.64%)
Sep 13, 2012 12.60 13.01 12.48 12.92 1,027,552 +0.30(+2.35%)
Sep 12, 2012 12.48 12.70 12.48 12.62 2,060,172 +0.21(+1.71%)
Sep 11, 2012 12.45 12.55 12.39 12.41 1,908,352 +0.00(+0.00%)
Sep 10, 2012 12.59 12.59 12.37 12.41 905,652 -0.12(-0.95%)
Sep 07, 2012 12.33 12.57 12.33 12.53 1,657,814 +0.06(+0.48%)
Sep 06, 2012 12.25 12.48 12.16 12.47 1,508,096 +0.34(+2.76%)
Sep 05, 2012 11.75 12.16 11.70 12.13 3,624,572 +0.38(+3.25%)
Sep 04, 2012 11.60 11.83 11.54 11.75 1,683,775 +0.18(+1.58%)
Aug 31, 2012 11.65 11.78 11.53 11.57 1,427,045 +0.01(+0.07%)
Aug 30, 2012 11.45 11.61 11.40 11.56 914,683 +0.07(+0.58%)
Aug 29, 2012 11.77 11.77 11.43 11.49 756,346 -0.42(-3.49%)
Aug 27, 2012 11.92 11.97 11.78 11.91 1,330,359 +0.02(+0.21%)
Aug 24, 2012 11.68 12.08 11.68 11.88 2,765,762 +0.11(+0.92%)
Aug 23, 2012 11.85 11.89 11.71 11.78 1,631,909 -0.07(-0.56%)
Aug 22, 2012 11.79 11.94 11.75 11.84 2,368,628 +0.00(+0.00%)
Aug 21, 2012 11.47 11.85 11.46 11.84 2,107,538 +0.46(+4.01%)
Aug 20, 2012 11.22 11.41 11.22 11.38 1,967,311 +0.09(+0.81%)
Aug 17, 2012 11.33 11.43 11.23 11.29 419,992 -0.03(-0.29%)
Aug 16, 2012 11.47 11.61 11.33 11.33 868,437 -0.17(-1.45%)
Aug 15, 2012 11.46 11.70 11.30 11.49 1,425,266 -0.09(-0.79%)
Aug 14, 2012 11.04 11.63 10.85 11.58 2,130,593 +0.57(+5.20%)
Aug 13, 2012 11.04 11.14 10.87 11.01 741,016 -0.27(-2.43%)
Aug 10, 2012 11.29 11.41 11.14 11.29 857,042 -0.03(-0.29%)
Aug 09, 2012 11.28 11.44 11.22 11.32 2,531,296 -0.01(-0.07%)
Aug 08, 2012 10.96 11.63 10.96 11.33 1,293,933 +0.37(+3.41%)
Aug 07, 2012 11.08 11.24 10.94 10.95 562,019 -0.13(-1.20%)
Aug 06, 2012 10.77 11.10 10.74 11.09 446,215 +0.32(+2.93%)
Aug 03, 2012 10.80 10.95 10.74 10.77 503,943 +0.17(+1.64%)
Aug 02, 2012 10.50 10.66 10.46 10.60 1,062,029 +0.01(+0.08%)
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.