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 (%)
Nov 30, 2017 8.586 8.754 8.558 8.614 1,792,036 -0.17(-1.91%)
Nov 29, 2017 8.763 8.865 8.675 8.782 1,330,012 +0.05(+0.53%)
Nov 28, 2017 8.810 8.865 8.717 8.735 1,084,352 -0.02(-0.21%)
Nov 27, 2017 8.745 8.791 8.642 8.754 953,816 +0.00(+0.00%)
Nov 24, 2017 8.717 8.838 8.707 8.754 1,190,676 +0.07(+0.75%)
Nov 22, 2017 8.661 8.838 8.661 8.689 975,632 +0.05(+0.54%)
Nov 21, 2017 8.447 8.865 8.447 8.642 2,681,295 +0.14(+1.64%)
Nov 20, 2017 8.438 8.596 8.028 8.503 2,071,049 +0.70(+8.94%)
Nov 17, 2017 7.600 7.842 7.572 7.805 1,027,595 +0.25(+3.33%)
Nov 16, 2017 7.517 7.582 7.451 7.554 499,042 +0.16(+2.14%)
Nov 15, 2017 7.265 7.405 7.079 7.396 791,555 +0.07(+1.02%)
Nov 14, 2017 7.554 7.591 7.312 7.321 978,247 -0.20(-2.72%)
Nov 13, 2017 7.647 7.693 7.507 7.526 955,064 -0.07(-0.98%)
Nov 10, 2017 7.758 7.805 7.600 7.600 1,006,344 -0.24(-3.08%)
Nov 09, 2017 7.879 7.972 7.833 7.842 939,057 -0.08(-1.06%)
Nov 08, 2017 7.935 7.972 7.805 7.926 2,368,885 +0.08(+1.07%)
Nov 07, 2017 7.982 7.982 7.703 7.842 1,113,908 -0.09(-1.17%)
Nov 06, 2017 7.814 8.028 7.805 7.935 2,848,664 +0.13(+1.67%)
Nov 03, 2017 7.963 8.019 7.703 7.805 951,478 -0.19(-2.33%)
Nov 02, 2017 8.121 8.131 7.824 7.991 1,667,960 -0.13(-1.60%)
Nov 01, 2017 8.103 8.317 8.047 8.121 1,198,971 +0.04(+0.46%)
Oct 31, 2017 8.084 8.140 7.991 8.084 842,088 +0.01(+0.12%)
Oct 30, 2017 8.177 8.205 7.991 8.075 970,985 -0.17(-2.03%)
Oct 27, 2017 8.177 8.261 8.121 8.242 536,266 +0.07(+0.91%)
Oct 26, 2017 8.354 8.382 8.140 8.168 718,391 -0.14(-1.68%)
Oct 25, 2017 8.465 8.540 8.196 8.307 785,676 -0.14(-1.65%)
Oct 24, 2017 8.512 8.577 8.386 8.447 686,496 -0.07(-0.77%)
Oct 23, 2017 8.531 8.577 8.382 8.512 1,306,270 +0.00(+0.00%)
Oct 20, 2017 8.558 8.614 8.475 8.512 909,147 +0.02(+0.22%)
Oct 19, 2017 8.400 8.558 8.354 8.493 784,181 +0.01(+0.11%)
Oct 18, 2017 8.531 8.558 8.396 8.484 2,045,942 -0.02(-0.22%)
Oct 17, 2017 8.475 8.558 8.386 8.503 960,837 -0.06(-0.65%)
Oct 16, 2017 8.326 8.670 8.289 8.558 3,139,750 +0.23(+2.79%)
Oct 13, 2017 8.168 8.345 8.158 8.326 1,705,343 +0.24(+2.99%)
Oct 12, 2017 8.224 8.317 8.038 8.084 597,229 -0.24(-2.91%)
Oct 11, 2017 8.400 8.456 8.163 8.326 1,241,154 -0.07(-0.78%)
Oct 10, 2017 8.214 8.428 8.204 8.391 1,145,359 +0.31(+3.80%)
Oct 09, 2017 8.289 8.307 8.019 8.084 1,511,898 -0.20(-2.47%)
Oct 06, 2017 8.121 8.465 7.926 8.289 2,488,352 -0.12(-1.44%)
Oct 05, 2017 8.233 8.484 8.214 8.410 3,278,928 +0.18(+2.15%)
Oct 04, 2017 8.093 8.326 8.028 8.233 2,259,225 +0.21(+2.67%)
Oct 03, 2017 7.731 8.028 7.731 8.019 1,265,465 +0.31(+3.98%)
Oct 02, 2017 7.554 7.721 7.517 7.712 708,588 +0.15(+1.97%)
Sep 29, 2017 7.517 7.591 7.442 7.563 976,339 +0.08(+1.12%)
Sep 28, 2017 7.405 7.498 7.377 7.479 925,780 +0.04(+0.50%)
Sep 27, 2017 7.582 7.600 7.391 7.442 1,227,744 -0.16(-2.08%)
Sep 26, 2017 7.665 7.721 7.568 7.600 917,064 -0.05(-0.61%)
Sep 25, 2017 7.712 7.777 7.610 7.647 592,072 -0.07(-0.84%)
Sep 22, 2017 7.712 7.768 7.596 7.712 806,759 -0.01(-0.12%)
Sep 21, 2017 7.851 7.879 7.703 7.721 1,016,686 -0.10(-1.31%)
Sep 20, 2017 7.814 7.898 7.796 7.824 632,703 +0.00(+0.00%)
Sep 19, 2017 7.777 7.833 7.693 7.824 1,575,432 +0.10(+1.33%)
Sep 18, 2017 7.638 7.758 7.638 7.721 1,068,206 +0.13(+1.72%)
Sep 15, 2017 7.544 7.610 7.451 7.591 976,150 +0.10(+1.37%)
Sep 14, 2017 7.517 7.572 7.414 7.489 719,669 -0.03(-0.37%)
Sep 13, 2017 7.498 7.526 7.414 7.517 698,164 +0.03(+0.37%)
Sep 12, 2017 7.554 7.572 7.438 7.489 993,631 -0.07(-0.98%)
Sep 11, 2017 7.479 7.582 7.424 7.563 1,564,443 +0.15(+2.01%)
Sep 08, 2017 7.535 7.563 7.331 7.414 1,046,278 -0.16(-2.09%)
Sep 07, 2017 7.554 7.647 7.526 7.572 714,823 +0.07(+0.87%)
Sep 06, 2017 7.684 7.331 7.507 3,378,677 -0.07(-0.98%)
Sep 05, 2017 7.842 7.898 7.517 7.582 1,092,053 -0.17(-2.16%)
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.