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 31, 2017 6.726 6.847 6.614 6.810 885,328 +0.08(+1.24%)
Jul 28, 2017 6.726 6.791 6.661 6.726 623,576 -0.03(-0.41%)
Jul 27, 2017 6.828 6.712 6.754 2,541,687 -0.01(-0.14%)
Jul 26, 2017 6.744 6.791 6.689 6.763 1,481,077 +0.04(+0.55%)
Jul 25, 2017 6.633 6.758 6.633 6.726 1,179,573 +0.14(+2.12%)
Jul 24, 2017 6.642 6.707 6.577 6.586 716,052 -0.01(-0.14%)
Jul 21, 2017 6.689 6.698 6.568 6.596 842,672 -0.07(-1.12%)
Jul 20, 2017 6.744 6.605 6.670 967,199 +0.02(+0.28%)
Jul 19, 2017 6.624 6.689 6.512 6.651 1,790,316 +0.07(+1.13%)
Jul 18, 2017 6.428 6.596 6.326 6.577 1,403,320 +0.19(+2.91%)
Jul 17, 2017 6.456 6.484 6.382 6.391 1,611,615 -0.04(-0.58%)
Jul 14, 2017 6.512 6.549 6.419 6.428 781,869 -0.04(-0.58%)
Jul 13, 2017 6.317 6.484 6.312 6.465 1,191,973 +0.18(+2.81%)
Jul 12, 2017 6.075 6.419 6.075 6.289 2,021,885 +0.33(+5.46%)
Jul 11, 2017 5.982 6.019 5.898 5.963 2,593,805 +0.01(+0.16%)
Jul 10, 2017 5.898 6.047 5.889 5.954 1,282,541 +0.07(+1.27%)
Jul 07, 2017 6.000 6.000 5.870 5.879 909,303 -0.09(-1.56%)
Jul 06, 2017 5.963 6.000 5.856 5.972 944,305 +0.00(+0.00%)
Jul 05, 2017 5.954 6.000 5.823 5.972 1,188,165 +0.03(+0.47%)
Jul 03, 2017 5.991 6.084 5.935 5.944 570,074 -0.02(-0.31%)
Jun 30, 2017 5.861 5.991 5.842 5.963 1,038,346 +0.10(+1.75%)
Jun 29, 2017 5.898 5.954 5.805 5.861 1,314,288 -0.02(-0.32%)
Jun 28, 2017 5.917 5.963 5.842 5.879 1,332,991 +0.02(+0.32%)
Jun 27, 2017 5.805 5.879 5.721 5.861 1,786,539 +0.03(+0.48%)
Jun 26, 2017 5.675 5.898 5.665 5.833 1,626,224 +0.23(+4.15%)
Jun 23, 2017 5.451 5.610 5.433 5.600 2,049,846 +0.15(+2.73%)
Jun 22, 2017 5.293 5.489 5.237 5.451 1,478,108 +0.16(+2.99%)
Jun 21, 2017 5.507 5.568 5.284 5.293 1,413,903 -0.19(-3.40%)
Jun 20, 2017 5.712 5.735 5.470 5.479 1,467,631 -0.27(-4.69%)
Jun 19, 2017 5.693 5.814 5.693 5.749 941,126 +0.02(+0.32%)
Jun 16, 2017 5.693 5.730 5.628 5.730 1,264,698 +0.03(+0.49%)
Jun 15, 2017 5.610 5.703 5.544 5.703 2,934,823 +0.03(+0.49%)
Jun 14, 2017 5.749 5.870 5.647 5.675 1,689,196 -0.05(-0.81%)
Jun 13, 2017 5.851 5.851 5.647 5.721 2,964,835 -0.13(-2.23%)
Jun 12, 2017 5.917 5.972 5.805 5.851 1,679,909 -0.09(-1.56%)
Jun 09, 2017 6.075 6.121 5.926 5.944 906,590 -0.12(-1.99%)
Jun 08, 2017 5.982 6.084 5.851 6.065 1,515,708 +0.01(+0.15%)
Jun 07, 2017 6.196 6.261 6.014 6.056 2,489,813 -0.11(-1.81%)
Jun 06, 2017 6.233 6.317 6.149 6.168 1,470,369 -0.09(-1.49%)
Jun 05, 2017 6.437 6.503 6.130 6.261 2,715,740 -0.23(-3.58%)
Jun 02, 2017 6.633 6.651 6.456 6.493 1,741,489 -0.13(-1.97%)
Jun 01, 2017 6.642 6.977 6.614 6.624 1,196,937 +0.04(+0.56%)
May 31, 2017 6.651 6.654 6.484 6.586 1,165,395 -0.06(-0.84%)
May 30, 2017 6.782 6.819 6.624 6.642 1,485,577 -0.13(-1.92%)
May 26, 2017 6.642 6.884 6.596 6.772 970,188 +0.17(+2.54%)
May 25, 2017 6.754 6.912 6.586 6.605 928,529 -0.14(-2.07%)
May 24, 2017 6.754 6.800 6.619 6.744 1,437,605 +0.07(+0.97%)
May 23, 2017 6.651 6.726 6.605 6.679 1,366,067 +0.06(+0.84%)
May 22, 2017 6.698 6.763 6.512 6.624 1,124,427 -0.24(-3.52%)
May 19, 2017 6.465 6.958 6.437 6.865 1,413,887 +0.58(+9.17%)
May 18, 2017 6.624 6.735 6.224 6.289 3,552,084 -1.23(-16.34%)
May 17, 2017 7.786 7.814 7.503 7.517 1,701,849 -0.33(-4.27%)
May 16, 2017 7.684 7.870 7.610 7.851 1,329,261 +0.22(+2.87%)
May 15, 2017 7.605 7.669 7.549 7.632 939,437 +0.12(+1.60%)
May 12, 2017 7.503 7.559 7.411 7.512 1,099,551 +0.09(+1.24%)
May 11, 2017 7.264 7.466 7.153 7.420 1,741,550 +0.06(+0.88%)
May 10, 2017 7.254 7.457 7.236 7.356 1,341,715 +0.18(+2.44%)
May 09, 2017 7.144 7.199 7.052 7.181 1,190,162 +0.08(+1.17%)
May 08, 2017 7.153 7.190 6.950 7.098 1,093,427 -0.04(-0.52%)
May 05, 2017 6.969 7.144 6.932 7.135 903,839 +0.18(+2.65%)
May 04, 2017 7.190 7.190 6.895 6.950 1,715,435 -0.29(-4.07%)
May 03, 2017 7.264 7.291 7.015 7.245 1,933,498 +0.01(+0.13%)
May 02, 2017 7.144 7.273 7.144 7.236 1,506,959 +0.10(+1.42%)
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.