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, 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%)
Sep 01, 2017 7.665 7.805 7.647 7.749 1,093,262 +0.12(+1.59%)
Aug 31, 2017 7.489 7.628 7.461 7.628 1,316,387 +0.16(+2.12%)
Aug 30, 2017 7.554 7.554 7.433 7.470 868,971 -0.12(-1.59%)
Aug 29, 2017 7.396 7.619 7.265 7.591 1,820,641 +0.13(+1.75%)
Aug 28, 2017 7.293 7.479 7.256 7.461 1,843,995 +0.16(+2.17%)
Aug 25, 2017 7.107 7.321 7.089 7.303 2,346,636 +0.26(+3.70%)
Aug 24, 2017 6.921 7.098 6.921 7.042 1,075,009 +0.16(+2.30%)
Aug 23, 2017 6.772 6.949 6.772 6.884 490,194 +0.10(+1.51%)
Aug 22, 2017 6.819 6.893 6.754 6.782 580,830 +0.01(+0.14%)
Aug 21, 2017 6.782 6.824 6.726 6.772 872,721 -0.04(-0.55%)
Aug 18, 2017 6.642 7.033 6.642 6.810 1,420,491 +0.21(+3.24%)
Aug 17, 2017 6.744 6.819 6.577 6.596 807,448 -0.22(-3.27%)
Aug 16, 2017 6.865 6.865 6.763 6.819 629,496 +0.02(+0.27%)
Aug 15, 2017 6.735 6.819 6.619 6.800 673,215 +0.12(+1.81%)
Aug 14, 2017 6.596 6.763 6.586 6.679 753,644 +0.13(+1.99%)
Aug 11, 2017 6.484 6.614 6.447 6.549 936,921 -0.07(-1.12%)
Aug 10, 2017 6.689 6.721 6.605 6.624 1,124,747 -0.11(-1.66%)
Aug 09, 2017 6.847 6.949 6.698 6.735 650,576 -0.16(-2.29%)
Aug 08, 2017 6.949 7.014 6.856 6.893 744,542 -0.07(-1.07%)
Aug 07, 2017 6.772 7.010 6.772 6.968 678,637 +0.16(+2.32%)
Aug 04, 2017 6.735 6.847 6.726 6.810 760,469 +0.09(+1.39%)
Aug 03, 2017 6.810 6.884 6.689 6.717 745,093 -0.12(-1.77%)
Aug 02, 2017 6.828 6.865 6.726 6.837 710,883 +0.02(+0.27%)
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.