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 30, 2020 13.34 13.40 12.69 12.98 962,577 -0.41(-3.04%)
Oct 29, 2020 13.33 13.46 12.87 13.38 1,122,336 -0.05(-0.35%)
Oct 28, 2020 13.71 13.88 13.38 13.43 518,434 -0.72(-5.08%)
Oct 27, 2020 14.02 14.16 13.84 14.15 593,162 +0.18(+1.29%)
Oct 26, 2020 13.89 14.00 13.53 13.97 701,216 -0.11(-0.81%)
Oct 23, 2020 14.45 14.54 13.87 14.08 636,780 -0.31(-2.17%)
Oct 22, 2020 14.48 14.71 14.04 14.39 689,815 +0.04(+0.26%)
Oct 21, 2020 14.25 14.43 13.95 14.36 981,566 -0.07(-0.46%)
Oct 20, 2020 14.43 14.58 13.99 14.42 807,613 +0.14(+0.99%)
Oct 19, 2020 14.11 14.61 14.02 14.28 555,826 +0.32(+2.30%)
Oct 16, 2020 14.01 14.24 13.63 13.96 1,554,069 -0.16(-1.14%)
Oct 15, 2020 13.88 14.35 13.71 14.12 920,798 +0.10(+0.74%)
Oct 14, 2020 13.55 14.16 13.42 14.02 619,859 +0.48(+3.56%)
Oct 13, 2020 13.74 13.93 13.34 13.53 638,305 -0.45(-3.24%)
Oct 12, 2020 14.01 14.08 13.65 13.99 267,229 +0.12(+0.89%)
Oct 09, 2020 14.19 14.36 13.49 13.86 1,697,445 -0.19(-1.34%)
Oct 08, 2020 13.78 14.11 13.57 14.05 615,903 +0.38(+2.76%)
Oct 07, 2020 13.84 13.89 13.41 13.68 523,407 -0.18(-1.30%)
Oct 06, 2020 14.39 14.46 13.75 13.85 704,480 -0.36(-2.53%)
Oct 05, 2020 13.89 14.22 13.75 14.21 574,687 +0.40(+2.87%)
Oct 02, 2020 14.00 14.27 13.54 13.82 613,184 -0.44(-3.11%)
Oct 01, 2020 13.90 14.44 13.56 14.26 990,571 +0.23(+1.62%)
Sep 30, 2020 13.57 14.25 13.54 14.03 1,014,083 +0.54(+3.99%)
Sep 29, 2020 13.86 13.94 13.21 13.50 908,600 -0.46(-3.32%)
Sep 28, 2020 14.55 14.66 13.86 13.96 839,910 -0.35(-2.44%)
Sep 25, 2020 14.21 14.49 14.08 14.31 712,647 -0.36(-2.45%)
Sep 24, 2020 14.44 14.82 14.11 14.67 1,008,302 +0.14(+0.98%)
Sep 23, 2020 15.11 15.20 14.51 14.53 1,557,473 -0.60(-3.94%)
Sep 22, 2020 15.43 15.69 14.92 15.12 432,480 -0.26(-1.72%)
Sep 21, 2020 15.65 15.66 15.14 15.39 672,178 -0.53(-3.33%)
Sep 18, 2020 16.44 16.51 15.81 15.91 1,045,534 -0.54(-3.27%)
Sep 17, 2020 15.92 16.50 15.79 16.45 699,689 +0.14(+0.87%)
Sep 16, 2020 16.43 16.66 16.17 16.31 718,655 -0.02(-0.12%)
Sep 15, 2020 16.10 16.37 15.86 16.33 803,106 +0.26(+1.65%)
Sep 14, 2020 16.14 16.21 15.72 16.07 615,892 +0.18(+1.13%)
Sep 11, 2020 16.44 16.68 15.74 15.89 714,235 -0.42(-2.55%)
Sep 10, 2020 16.53 16.83 16.21 16.30 749,301 -0.27(-1.65%)
Sep 09, 2020 15.91 16.92 15.91 16.58 1,254,042 +0.90(+5.73%)
Sep 08, 2020 16.12 16.19 15.41 15.68 1,555,157 -0.90(-5.42%)
Sep 04, 2020 16.60 16.71 15.73 16.58 990,511 +0.18(+1.10%)
Sep 03, 2020 16.62 17.08 15.76 16.40 2,030,691 -0.20(-1.20%)
Sep 02, 2020 17.37 17.37 16.36 16.60 1,514,962 -0.81(-4.67%)
Sep 01, 2020 17.39 17.81 17.15 17.41 1,425,717 +0.25(+1.43%)
Aug 31, 2020 17.98 17.98 17.13 17.16 788,930 -0.95(-5.27%)
Aug 28, 2020 17.55 18.14 17.27 18.12 993,474 +0.78(+4.53%)
Aug 27, 2020 17.47 17.47 16.75 17.33 733,179 +0.04(+0.22%)
Aug 26, 2020 17.78 17.78 17.00 17.29 673,327 -0.35(-1.98%)
Aug 25, 2020 17.46 17.67 17.07 17.64 759,440 +0.15(+0.86%)
Aug 24, 2020 17.02 17.83 16.83 17.49 2,056,627 +0.55(+3.23%)
Aug 21, 2020 16.98 17.08 16.67 16.95 827,771 -0.09(-0.55%)
Aug 20, 2020 16.47 17.11 16.08 17.04 1,005,118 +0.25(+1.46%)
Aug 19, 2020 17.14 17.21 16.77 16.79 562,973 -0.35(-2.04%)
Aug 18, 2020 16.81 17.37 16.81 17.14 768,357 +0.50(+3.01%)
Aug 17, 2020 17.24 17.33 16.39 16.64 1,062,267 -0.77(-4.40%)
Aug 14, 2020 17.61 17.76 17.31 17.41 476,791 -0.04(-0.22%)
Aug 13, 2020 17.75 18.07 17.30 17.45 1,044,087 -0.19(-1.07%)
Aug 12, 2020 17.56 17.79 17.29 17.64 853,194 +0.44(+2.58%)
Aug 11, 2020 17.39 17.79 17.03 17.19 958,626 -0.38(-2.15%)
Aug 10, 2020 17.79 18.00 17.28 17.57 507,053 -0.10(-0.59%)
Aug 07, 2020 17.65 17.77 17.34 17.67 501,551 -0.09(-0.53%)
Aug 06, 2020 17.48 18.27 17.48 17.77 1,088,292 -0.36(-1.98%)
Aug 05, 2020 17.95 18.37 17.76 18.13 579,394 +0.42(+2.35%)
Aug 04, 2020 18.29 18.58 17.45 17.71 1,303,547 -0.79(-4.29%)
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.