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 (%)
Dec 31, 2019 21.34 21.47 21.32 21.43 494,497 +0.05(+0.22%)
Dec 30, 2019 21.53 21.62 21.30 21.38 775,609 -0.08(-0.39%)
Dec 27, 2019 22.00 22.07 21.26 21.47 939,864 -0.37(-1.68%)
Dec 26, 2019 21.80 21.99 21.49 21.83 1,082,764 +0.23(+1.04%)
Dec 24, 2019 20.88 21.69 20.88 21.61 427,889 +0.80(+3.83%)
Dec 23, 2019 20.82 20.87 20.36 20.81 1,243,875 +0.32(+1.56%)
Dec 20, 2019 20.41 21.00 20.36 20.49 1,752,374 +0.18(+0.88%)
Dec 19, 2019 20.46 20.56 19.95 20.31 1,362,972 +0.01(+0.05%)
Dec 18, 2019 19.75 20.33 19.23 20.31 2,377,028 +0.67(+3.39%)
Dec 17, 2019 19.77 19.86 19.40 19.64 1,792,083 -0.10(-0.52%)
Dec 16, 2019 19.58 20.07 19.54 19.74 1,444,239 +0.28(+1.45%)
Dec 13, 2019 18.93 19.85 18.93 19.46 1,375,746 +0.48(+2.52%)
Dec 12, 2019 18.77 19.06 18.64 18.98 1,878,295 +0.23(+1.25%)
Dec 11, 2019 18.11 18.75 18.11 18.75 1,119,314 +0.72(+4.01%)
Dec 10, 2019 17.69 18.11 17.62 18.03 818,280 +0.34(+1.91%)
Dec 09, 2019 17.58 17.96 17.58 17.69 937,461 +0.12(+0.69%)
Dec 06, 2019 17.55 17.74 17.33 17.57 1,093,542 +0.08(+0.48%)
Dec 05, 2019 17.03 17.51 16.91 17.48 944,433 +0.51(+2.99%)
Dec 04, 2019 16.72 17.02 16.55 16.97 740,435 +0.47(+2.84%)
Dec 03, 2019 16.43 16.64 16.09 16.51 793,136 -0.05(-0.28%)
Dec 02, 2019 16.50 16.78 16.39 16.55 1,316,213 +0.14(+0.86%)
Nov 29, 2019 16.30 16.55 16.26 16.41 641,141 +0.13(+0.81%)
Nov 27, 2019 15.93 16.28 15.82 16.28 909,704 +0.40(+2.54%)
Nov 26, 2019 15.91 15.91 15.40 15.88 917,894 -0.14(-0.88%)
Nov 25, 2019 16.08 16.15 15.72 16.02 577,695 -0.08(-0.52%)
Nov 22, 2019 16.33 16.40 16.03 16.10 1,094,714 -0.17(-1.04%)
Nov 21, 2019 16.14 16.35 16.07 16.27 981,307 +0.15(+0.93%)
Nov 20, 2019 15.91 16.22 15.91 16.12 659,014 +0.23(+1.48%)
Nov 19, 2019 15.67 15.92 15.58 15.89 1,018,412 +0.26(+1.68%)
Nov 18, 2019 15.85 15.90 15.59 15.62 741,054 -0.21(-1.30%)
Nov 15, 2019 15.75 15.89 15.60 15.83 406,254 +0.18(+1.14%)
Nov 14, 2019 15.14 15.72 14.89 15.65 880,443 +0.50(+3.28%)
Nov 13, 2019 15.22 15.33 15.09 15.15 1,046,440 -0.23(-1.46%)
Nov 12, 2019 15.95 15.99 15.08 15.38 1,310,181 -0.69(-4.32%)
Nov 11, 2019 15.76 16.20 15.72 16.07 843,905 +0.13(+0.82%)
Nov 08, 2019 15.74 16.11 15.74 15.94 582,952 +0.03(+0.18%)
Nov 07, 2019 16.04 16.08 15.58 15.91 785,043 -0.04(-0.24%)
Nov 06, 2019 16.17 16.34 15.80 15.95 758,194 -0.32(-1.96%)
Nov 05, 2019 16.23 16.41 16.13 16.27 650,459 +0.09(+0.58%)
Nov 04, 2019 16.40 16.56 16.00 16.18 666,437 -0.13(-0.81%)
Nov 01, 2019 15.85 16.32 15.81 16.31 937,519 +0.53(+3.33%)
Oct 31, 2019 15.84 15.84 15.61 15.78 576,081 -0.09(-0.59%)
Oct 30, 2019 15.95 15.97 15.67 15.88 452,922 -0.06(-0.35%)
Oct 29, 2019 15.40 16.00 15.40 15.93 880,671 +0.46(+2.97%)
Oct 28, 2019 15.38 15.66 15.31 15.47 608,228 +0.18(+1.17%)
Oct 25, 2019 15.17 15.44 15.13 15.29 584,124 +0.10(+0.68%)
Oct 24, 2019 15.56 15.59 15.10 15.19 494,834 -0.23(-1.52%)
Oct 23, 2019 15.28 15.66 15.26 15.43 979,403 +0.15(+0.98%)
Oct 22, 2019 15.41 15.77 15.27 15.28 1,256,786 -0.07(-0.43%)
Oct 21, 2019 15.10 15.39 15.06 15.34 912,532 +0.32(+2.12%)
Oct 18, 2019 14.71 15.08 14.63 15.02 738,015 +0.29(+1.97%)
Oct 17, 2019 15.01 15.03 14.71 14.73 939,578 -0.19(-1.26%)
Oct 16, 2019 14.88 15.00 14.60 14.92 724,652 +0.00(+0.00%)
Oct 15, 2019 14.86 14.99 14.72 14.92 1,294,025 +0.14(+0.95%)
Oct 14, 2019 14.49 14.95 14.49 14.78 811,077 +0.29(+2.01%)
Oct 11, 2019 14.11 14.57 13.88 14.49 1,943,885 +0.41(+2.93%)
Oct 10, 2019 13.77 14.07 13.72 14.07 1,098,732 +0.28(+2.04%)
Oct 09, 2019 13.86 13.89 13.63 13.79 774,009 +0.08(+0.55%)
Oct 08, 2019 13.84 14.07 13.70 13.72 1,095,451 -0.13(-0.95%)
Oct 07, 2019 13.77 14.07 13.70 13.85 1,197,218 -0.06(-0.40%)
Oct 04, 2019 14.04 14.07 13.74 13.91 958,727 -0.14(-1.00%)
Oct 03, 2019 13.85 14.06 13.41 14.05 1,145,832 +0.32(+2.32%)
Oct 02, 2019 13.84 13.90 13.62 13.73 789,711 -0.20(-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.