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 (%)
Mar 29, 2018 9.666 9.666 9.666 0 +0.19(+1.96%)
Mar 28, 2018 9.712 9.721 9.414 9.479 1,269,704 -0.27(-2.77%)
Mar 27, 2018 10.09 10.09 9.712 9.749 759,162 -0.39(-3.85%)
Mar 26, 2018 10.19 10.28 9.949 10.14 777,559 +0.13(+1.30%)
Mar 23, 2018 10.23 10.31 10.00 10.01 686,934 -0.20(-1.91%)
Mar 22, 2018 10.33 10.44 10.20 10.21 1,344,134 -0.22(-2.14%)
Mar 21, 2018 10.21 10.45 10.09 10.43 1,158,064 +0.26(+2.56%)
Mar 20, 2018 10.15 10.23 10.02 10.17 808,960 +0.04(+0.37%)
Mar 19, 2018 10.04 10.14 9.954 10.13 921,753 -0.01(-0.09%)
Mar 16, 2018 10.11 10.23 9.935 10.14 1,530,971 +0.09(+0.93%)
Mar 15, 2018 10.37 10.39 9.982 10.05 1,405,073 -0.38(-3.66%)
Mar 14, 2018 10.57 10.57 10.40 10.43 749,446 -0.07(-0.71%)
Mar 13, 2018 10.63 10.65 10.43 10.50 933,403 -0.10(-0.97%)
Mar 12, 2018 10.79 10.81 10.48 10.61 1,038,248 -0.22(-2.06%)
Mar 09, 2018 10.87 10.87 10.64 10.83 1,067,567 +0.08(+0.78%)
Mar 08, 2018 10.74 10.77 10.54 10.74 844,956 +0.03(+0.26%)
Mar 07, 2018 10.58 10.72 1,150,860 -0.22(-2.04%)
Mar 06, 2018 10.81 11.05 10.75 10.94 1,317,329 +0.24(+2.26%)
Mar 05, 2018 10.75 10.90 10.59 10.70 1,008,991 -0.05(-0.43%)
Mar 02, 2018 10.53 10.85 10.35 10.74 1,329,781 +0.13(+1.23%)
Mar 01, 2018 10.51 10.79 10.48 10.61 2,040,366 +0.18(+1.69%)
Feb 28, 2018 10.82 10.89 10.27 10.44 2,845,581 -0.36(-3.36%)
Feb 27, 2018 10.93 11.01 10.74 10.80 1,050,250 -0.10(-0.94%)
Feb 26, 2018 10.61 10.95 10.59 10.90 1,979,156 +0.38(+3.62%)
Feb 23, 2018 10.69 10.87 10.47 10.52 1,857,330 -0.21(-1.99%)
Feb 22, 2018 10.88 10.89 10.58 10.74 1,372,812 -0.13(-1.20%)
Feb 21, 2018 11.06 10.56 10.87 1,975,850 +0.32(+3.00%)
Feb 20, 2018 9.926 10.66 9.926 10.55 2,109,229 +0.47(+4.61%)
Feb 16, 2018 10.08 10.08 10.08 0 -0.06(-0.55%)
Feb 15, 2018 10.25 10.25 10.08 10.14 671,678 -0.06(-0.55%)
Feb 14, 2018 10.24 9.786 10.20 665,554 +0.23(+2.33%)
Feb 13, 2018 9.963 10.12 9.898 9.963 316,325 -0.07(-0.74%)
Feb 12, 2018 10.20 10.23 9.935 10.04 521,135 +0.00(+0.00%)
Feb 09, 2018 9.935 10.08 9.582 10.04 1,244,147 +0.26(+2.66%)
Feb 08, 2018 10.22 10.24 9.777 9.777 1,894,798 -0.46(-4.45%)
Feb 07, 2018 10.45 10.47 10.23 10.23 912,313 -0.30(-2.83%)
Feb 06, 2018 9.768 10.67 9.675 10.53 1,395,543 +0.15(+1.43%)
Feb 05, 2018 10.33 10.66 10.22 10.38 1,020,836 -0.03(-0.27%)
Feb 02, 2018 10.63 10.63 10.27 10.41 1,412,540 -0.39(-3.62%)
Feb 01, 2018 10.60 10.90 10.60 10.80 1,066,558 +0.14(+1.31%)
Jan 31, 2018 10.55 10.67 10.47 10.66 1,213,007 +0.29(+2.78%)
Jan 30, 2018 10.42 10.43 10.33 10.37 1,119,788 -0.09(-0.89%)
Jan 29, 2018 10.64 10.85 10.42 10.47 1,230,888 -0.26(-2.43%)
Jan 26, 2018 10.33 10.74 10.28 10.73 799,781 +0.37(+3.59%)
Jan 25, 2018 10.19 10.37 10.13 10.35 888,587 +0.21(+2.11%)
Jan 24, 2018 10.04 10.22 9.777 10.14 1,154,875 +0.43(+4.41%)
Jan 23, 2018 9.786 9.833 9.596 9.712 659,439 -0.14(-1.42%)
Jan 22, 2018 9.917 9.973 9.810 9.852 623,991 -0.01(-0.09%)
Jan 19, 2018 9.842 9.963 9.833 9.861 780,367 +0.05(+0.47%)
Jan 18, 2018 9.786 9.824 9.661 9.814 809,562 +0.10(+1.05%)
Jan 17, 2018 9.703 9.917 9.703 9.712 536,585 +0.02(+0.19%)
Jan 16, 2018 9.684 9.879 9.684 9.693 1,123,174 +0.02(+0.19%)
Jan 12, 2018 9.675 9.675 9.675 0 +0.04(+0.39%)
Jan 11, 2018 9.470 9.666 9.433 9.638 672,293 +0.21(+2.27%)
Jan 10, 2018 9.489 9.610 9.414 9.424 772,787 -0.07(-0.78%)
Jan 09, 2018 9.610 9.619 9.433 9.498 712,244 -0.14(-1.45%)
Jan 08, 2018 9.731 9.740 9.563 9.638 592,122 -0.10(-1.05%)
Jan 05, 2018 9.507 9.805 9.438 9.740 2,183,945 +0.27(+2.85%)
Jan 04, 2018 9.386 9.563 9.372 9.470 1,000,625 +0.08(+0.89%)
Jan 03, 2018 9.507 9.572 9.359 9.386 610,798 -0.11(-1.18%)
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.