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, 2018 8.370 8.445 8.107 8.342 3,501,977 +0.75(+9.89%)
Nov 29, 2018 7.413 7.657 7.371 7.591 1,550,550 +0.16(+2.15%)
Nov 28, 2018 7.253 7.441 7.141 7.432 1,282,310 +0.22(+2.99%)
Nov 27, 2018 6.991 7.267 6.991 7.216 903,407 +0.29(+4.20%)
Nov 26, 2018 7.197 7.197 6.812 6.925 1,295,373 -0.29(-4.03%)
Nov 23, 2018 7.197 7.328 7.136 7.216 822,847 -0.09(-1.28%)
Nov 21, 2018 7.310 7.310 7.310 0 +0.35(+4.99%)
Nov 20, 2018 7.131 7.206 6.939 6.962 753,500 -0.30(-4.13%)
Nov 19, 2018 7.394 7.455 7.188 7.263 537,903 -0.18(-2.40%)
Nov 16, 2018 7.328 7.516 7.286 7.441 2,623,925 +0.13(+1.80%)
Nov 15, 2018 7.263 7.432 7.206 7.310 534,663 +0.01(+0.13%)
Nov 14, 2018 7.188 7.413 7.131 7.300 1,287,935 +0.21(+2.91%)
Nov 13, 2018 7.225 7.272 6.981 7.094 2,187,460 -0.19(-2.58%)
Nov 12, 2018 7.507 7.600 7.263 7.281 1,028,581 -0.24(-3.24%)
Nov 09, 2018 7.582 7.619 7.272 7.525 2,842,932 -0.08(-0.99%)
Nov 08, 2018 7.535 7.826 7.394 7.600 2,338,139 -0.41(-5.15%)
Nov 07, 2018 8.182 8.229 7.891 8.013 1,167,128 -0.17(-2.06%)
Nov 06, 2018 8.210 8.360 7.966 8.182 1,064,358 -0.08(-0.91%)
Nov 05, 2018 8.088 8.398 8.023 8.257 1,793,628 +0.20(+2.44%)
Nov 02, 2018 8.051 8.107 7.798 8.060 2,581,829 +0.04(+0.47%)
Nov 01, 2018 7.901 8.051 7.798 8.023 1,375,279 +0.19(+2.40%)
Oct 31, 2018 7.816 7.891 7.666 7.835 1,375,118 +0.07(+0.85%)
Oct 30, 2018 7.666 7.877 7.539 7.769 668,085 +0.14(+1.85%)
Oct 29, 2018 8.088 8.117 7.563 7.629 978,003 -0.30(-3.79%)
Oct 26, 2018 7.760 8.004 7.610 7.929 1,396,315 +0.19(+2.42%)
Oct 25, 2018 7.732 7.844 7.676 7.741 847,277 +0.04(+0.49%)
Oct 24, 2018 7.704 8.051 7.647 7.704 2,179,136 +0.03(+0.37%)
Oct 23, 2018 7.647 7.751 7.516 7.676 1,111,706 -0.07(-0.85%)
Oct 22, 2018 7.732 7.826 7.535 7.741 1,120,783 +0.09(+1.23%)
Oct 19, 2018 7.488 7.722 7.413 7.647 1,817,383 +0.18(+2.39%)
Oct 18, 2018 7.253 7.582 7.216 7.469 1,495,965 +0.17(+2.31%)
Oct 17, 2018 7.037 7.361 7.009 7.300 1,112,303 +0.21(+2.91%)
Oct 16, 2018 6.991 7.113 6.906 7.094 756,512 +0.21(+3.00%)
Oct 15, 2018 6.756 6.972 6.671 6.887 799,818 +0.11(+1.66%)
Oct 12, 2018 6.991 7.037 6.747 6.775 1,358,268 -0.13(-1.90%)
Oct 11, 2018 7.122 7.216 6.878 6.906 972,633 -0.19(-2.65%)
Oct 10, 2018 7.206 7.244 7.094 7.094 1,702,900 -0.20(-2.70%)
Oct 09, 2018 7.169 7.300 7.094 7.291 2,072,712 +0.09(+1.30%)
Oct 08, 2018 7.037 7.300 6.878 7.197 1,817,601 +0.42(+6.23%)
Oct 05, 2018 6.690 6.840 6.606 6.775 1,175,922 +0.08(+1.26%)
Oct 04, 2018 6.784 6.784 6.587 6.690 829,042 -0.11(-1.66%)
Oct 03, 2018 6.925 7.047 6.732 6.803 991,746 +0.12(+1.83%)
Oct 02, 2018 6.371 6.709 6.371 6.681 922,721 +0.39(+6.27%)
Oct 01, 2018 6.352 6.437 6.268 6.287 550,166 -0.03(-0.45%)
Sep 28, 2018 6.474 6.521 6.306 6.315 1,057,414 -0.23(-3.44%)
Sep 27, 2018 6.587 6.634 6.521 6.540 847,497 -0.03(-0.43%)
Sep 26, 2018 6.634 6.779 6.564 6.568 825,004 -0.05(-0.71%)
Sep 25, 2018 6.596 6.662 6.474 6.615 663,565 -0.02(-0.28%)
Sep 24, 2018 6.709 6.831 6.606 6.634 920,286 -0.06(-0.84%)
Sep 21, 2018 6.662 6.747 6.582 6.690 1,069,136 +0.06(+0.85%)
Sep 20, 2018 6.484 6.686 6.484 6.634 926,811 +0.18(+2.76%)
Sep 19, 2018 6.362 6.535 6.357 6.456 825,463 +0.10(+1.62%)
Sep 18, 2018 6.193 6.362 6.146 6.352 1,089,028 +0.16(+2.58%)
Sep 17, 2018 5.968 6.417 5.958 6.193 2,705,848 +0.19(+3.13%)
Sep 14, 2018 5.902 6.033 5.827 6.005 1,134,679 +0.13(+2.24%)
Sep 13, 2018 5.977 6.005 5.860 5.874 1,108,833 -0.08(-1.26%)
Sep 12, 2018 5.940 6.193 5.912 5.949 878,684 +0.08(+1.28%)
Sep 11, 2018 5.930 5.958 5.822 5.874 1,196,116 -0.11(-1.88%)
Sep 10, 2018 6.127 6.184 5.968 5.987 1,464,965 -0.16(-2.60%)
Sep 07, 2018 6.118 6.202 6.005 6.146 1,314,467 +0.02(+0.31%)
Sep 06, 2018 6.109 6.165 5.949 6.127 1,591,586 +0.02(+0.31%)
Sep 05, 2018 6.024 6.137 5.958 6.109 1,471,004 +0.03(+0.46%)
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.