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 (%)
Aug 29, 2014 12.38 12.72 12.72 12.72 1,840,273 +0.54(+4.47%)
Aug 28, 2014 11.99 12.22 11.95 12.18 2,382,136 +0.17(+1.39%)
Aug 27, 2014 11.43 12.12 11.38 12.01 3,580,509 +0.75(+6.62%)
Aug 26, 2014 11.06 11.37 11.06 11.26 1,892,287 +0.30(+2.72%)
Aug 25, 2014 10.80 10.98 10.67 10.97 1,298,770 +0.27(+2.54%)
Aug 22, 2014 10.68 10.78 10.60 10.69 1,369,814 -0.02(-0.16%)
Aug 21, 2014 10.71 10.83 10.69 10.71 843,363 +0.04(+0.33%)
Aug 20, 2014 10.61 10.75 10.57 10.68 1,222,735 +0.08(+0.74%)
Aug 19, 2014 10.50 10.65 10.47 10.60 1,749,567 +0.08(+0.75%)
Aug 18, 2014 10.36 10.53 10.34 10.52 673,980 +0.18(+1.70%)
Aug 15, 2014 10.30 10.45 10.12 10.34 781,128 +0.11(+1.12%)
Aug 14, 2014 10.18 10.35 10.18 10.23 2,302,093 +0.02(+0.17%)
Aug 13, 2014 10.56 10.58 10.17 10.21 1,294,321 -0.30(-2.84%)
Aug 12, 2014 10.56 10.64 10.50 10.51 719,749 -0.10(-0.91%)
Aug 11, 2014 10.49 10.68 10.47 10.61 302,018 +0.15(+1.43%)
Aug 08, 2014 10.51 10.54 10.32 10.46 763,205 -0.09(-0.83%)
Aug 07, 2014 10.70 10.78 10.47 10.54 516,121 -0.16(-1.48%)
Aug 06, 2014 10.63 10.76 10.60 10.70 416,719 +0.04(+0.41%)
Aug 05, 2014 10.61 10.83 10.61 10.66 521,541 +0.00(+0.00%)
Aug 04, 2014 10.65 10.76 10.54 10.66 834,314 +0.01(+0.08%)
Aug 01, 2014 10.59 10.75 10.47 10.65 1,747,924 +0.06(+0.58%)
Jul 31, 2014 10.65 10.73 10.49 10.59 1,012,105 -0.14(-1.31%)
Jul 30, 2014 10.60 10.76 10.49 10.73 1,254,459 +0.14(+1.33%)
Jul 29, 2014 10.61 10.79 10.51 10.59 1,063,767 -0.10(-0.90%)
Jul 28, 2014 11.00 11.00 10.65 10.68 1,022,320 -0.28(-2.56%)
Jul 25, 2014 11.11 11.18 10.93 10.97 694,334 -0.13(-1.19%)
Jul 24, 2014 11.22 11.34 11.10 11.10 981,130 -0.08(-0.71%)
Jul 23, 2014 11.29 11.30 11.12 11.18 854,593 -0.15(-1.32%)
Jul 22, 2014 11.34 11.46 11.18 11.32 1,120,893 +0.02(+0.15%)
Jul 21, 2014 11.28 11.43 11.05 11.31 1,096,636 -0.04(-0.39%)
Jul 18, 2014 11.22 11.58 11.22 11.35 1,143,894 +0.28(+2.54%)
Jul 17, 2014 11.15 11.18 11.03 11.07 835,169 -0.16(-1.41%)
Jul 16, 2014 11.39 11.47 11.18 11.23 799,770 -0.08(-0.70%)
Jul 15, 2014 11.24 11.36 11.15 11.31 1,234,987 +0.03(+0.23%)
Jul 14, 2014 11.28 11.36 11.17 11.28 855,806 +0.10(+0.86%)
Jul 11, 2014 11.19 11.23 11.05 11.18 999,854 -0.04(-0.31%)
Jul 10, 2014 11.33 11.33 11.07 11.22 1,300,088 -0.12(-1.08%)
Jul 09, 2014 11.41 11.57 11.28 11.34 1,078,324 -0.08(-0.69%)
Jul 08, 2014 11.56 11.65 11.41 11.42 1,363,716 -0.25(-2.11%)
Jul 07, 2014 11.87 11.89 11.50 11.67 1,103,808 -0.23(-1.92%)
Jul 03, 2014 11.65 11.89 11.89 11.89 852,934 +0.25(+2.19%)
Jul 02, 2014 11.66 11.67 11.37 11.64 1,660,262 -0.06(-0.52%)
Jul 01, 2014 11.89 12.02 11.61 11.70 1,538,986 -0.19(-1.62%)
Jun 30, 2014 12.06 12.11 11.76 11.89 1,129,768 -0.18(-1.45%)
Jun 27, 2014 11.87 12.28 11.87 12.07 1,582,205 +0.19(+1.62%)
Jun 26, 2014 12.08 12.08 11.70 11.88 1,980,104 -0.27(-2.24%)
Jun 25, 2014 12.53 12.55 11.99 12.15 1,574,071 -0.33(-2.67%)
Jun 24, 2014 12.48 12.71 12.42 12.48 2,038,365 -0.04(-0.28%)
Jun 23, 2014 12.31 12.54 12.27 12.52 1,613,666 +0.27(+2.22%)
Jun 20, 2014 12.26 12.28 12.17 12.25 631,909 +0.01(+0.07%)
Jun 19, 2014 12.15 12.38 12.06 12.24 899,996 +0.05(+0.43%)
Jun 18, 2014 12.08 12.18 11.78 12.18 1,251,328 +0.11(+0.87%)
Jun 17, 2014 12.16 12.17 11.92 12.08 1,158,537 -0.16(-1.29%)
Jun 16, 2014 12.33 12.37 12.21 12.24 985,176 -0.11(-0.92%)
Jun 13, 2014 12.43 12.53 12.31 12.35 1,421,672 -0.10(-0.78%)
Jun 12, 2014 12.29 12.52 12.20 12.45 1,246,651 +0.18(+1.50%)
Jun 11, 2014 12.32 12.41 12.24 12.26 1,284,199 -0.01(-0.07%)
Jun 10, 2014 12.15 12.42 12.10 12.27 2,161,612 +0.33(+2.79%)
Jun 06, 2014 11.56 11.94 11.51 11.94 2,661,272 +0.58(+5.10%)
Jun 05, 2014 11.50 11.50 11.33 11.36 1,853,215 -0.08(-0.69%)
Jun 04, 2014 11.03 11.53 11.02 11.44 4,314,612 +0.39(+3.57%)
Jun 03, 2014 11.04 11.13 10.92 11.04 1,691,242 -0.06(-0.55%)
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.