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 (%)
Jul 31, 2020 19.26 19.29 18.37 19.09 2,288,409 -0.22(-1.13%)
Jul 30, 2020 17.79 19.52 17.65 19.31 2,024,191 +1.21(+6.68%)
Jul 29, 2020 17.73 18.24 17.66 18.10 946,122 +0.46(+2.63%)
Jul 28, 2020 17.43 17.72 17.18 17.64 842,884 -0.08(-0.43%)
Jul 27, 2020 17.47 17.78 17.40 17.71 1,341,902 +0.40(+2.29%)
Jul 24, 2020 17.47 17.69 17.06 17.31 1,167,007 -0.44(-2.50%)
Jul 23, 2020 17.77 18.16 17.57 17.76 1,517,944 -0.19(-1.05%)
Jul 22, 2020 17.49 18.34 17.25 17.95 1,398,302 +0.56(+3.21%)
Jul 21, 2020 17.62 17.81 17.28 17.39 2,085,859 -0.08(-0.43%)
Jul 20, 2020 16.84 17.64 16.59 17.46 1,219,122 +0.65(+3.88%)
Jul 17, 2020 16.09 16.95 15.98 16.81 1,131,983 +0.78(+4.89%)
Jul 16, 2020 16.10 16.18 15.89 16.03 704,056 -0.22(-1.34%)
Jul 15, 2020 16.49 16.75 16.02 16.25 1,048,635 +0.17(+1.06%)
Jul 14, 2020 15.53 16.11 15.32 16.08 1,696,751 +0.38(+2.41%)
Jul 13, 2020 15.96 16.37 15.62 15.70 1,809,106 -0.26(-1.66%)
Jul 10, 2020 16.10 16.20 15.83 15.96 1,628,455 -0.22(-1.34%)
Jul 09, 2020 16.63 16.77 15.74 16.18 1,882,682 -0.42(-2.51%)
Jul 08, 2020 16.51 16.87 15.86 16.60 2,657,645 +0.27(+1.68%)
Jul 07, 2020 16.60 17.07 16.10 16.32 2,297,985 -0.52(-3.09%)
Jul 06, 2020 15.76 17.82 15.59 16.84 6,380,514 +2.12(+14.38%)
Jul 02, 2020 15.31 15.40 14.61 14.72 1,298,003 -0.40(-2.63%)
Jul 01, 2020 14.54 15.22 14.42 15.12 1,019,491 +0.89(+6.24%)
Jun 30, 2020 13.99 14.36 13.76 14.23 575,947 +0.07(+0.47%)
Jun 29, 2020 14.19 14.29 13.85 14.17 800,322 +0.15(+1.08%)
Jun 26, 2020 14.31 14.31 13.67 14.02 772,220 -0.53(-3.64%)
Jun 25, 2020 14.21 14.55 14.02 14.54 775,425 +0.46(+3.29%)
Jun 24, 2020 14.18 14.31 13.51 14.08 1,090,804 -0.35(-2.42%)
Jun 23, 2020 14.94 15.01 14.35 14.43 1,041,407 -0.28(-1.93%)
Jun 22, 2020 14.59 14.91 14.46 14.71 664,672 +0.26(+1.76%)
Jun 19, 2020 14.84 14.98 14.30 14.46 1,210,284 -0.11(-0.78%)
Jun 18, 2020 14.47 15.08 14.38 14.57 945,758 -0.15(-1.01%)
Jun 17, 2020 14.02 14.96 14.01 14.72 1,279,577 +0.70(+5.02%)
Jun 16, 2020 14.18 14.61 13.79 14.02 1,522,659 +0.32(+2.33%)
Jun 15, 2020 12.93 13.76 12.68 13.70 2,471,307 +0.06(+0.41%)
Jun 12, 2020 13.17 13.74 13.06 13.64 830,947 +1.02(+8.10%)
Jun 11, 2020 12.93 13.05 12.35 12.62 521,501 -1.28(-9.18%)
Jun 10, 2020 14.68 14.68 13.69 13.90 636,071 -0.72(-4.94%)
Jun 09, 2020 14.44 14.67 14.20 14.62 351,845 -0.24(-1.64%)
Jun 08, 2020 14.50 14.87 14.25 14.86 1,326,334 +0.64(+4.49%)
Jun 05, 2020 14.79 15.32 13.96 14.22 871,870 +0.23(+1.61%)
Jun 04, 2020 13.91 14.25 13.83 14.00 581,513 -0.08(-0.53%)
Jun 03, 2020 14.07 14.66 13.79 14.07 1,508,201 +0.35(+2.53%)
Jun 02, 2020 13.06 13.81 12.79 13.73 1,129,289 +0.85(+6.63%)
Jun 01, 2020 12.03 13.19 11.93 12.87 1,342,621 +0.88(+7.36%)
May 29, 2020 12.14 12.17 11.66 11.99 900,965 -0.25(-2.07%)
May 28, 2020 12.99 13.04 11.75 12.25 1,989,884 -0.56(-4.40%)
May 27, 2020 11.71 12.86 11.62 12.81 1,423,816 +1.02(+8.68%)
May 26, 2020 12.15 12.43 11.61 11.79 1,080,606 +0.23(+2.03%)
May 22, 2020 11.79 11.85 11.49 11.55 538,724 -0.22(-1.83%)
May 21, 2020 10.88 11.79 10.82 11.77 1,726,304 +0.98(+9.04%)
May 20, 2020 10.61 11.05 10.61 10.79 1,783,932 -0.21(-1.88%)
May 19, 2020 10.74 11.14 10.45 11.00 1,350,543 +0.38(+3.53%)
May 18, 2020 10.48 10.80 10.32 10.62 1,864,984 +0.56(+5.60%)
May 15, 2020 10.37 10.53 9.958 10.06 680,253 -0.32(-3.07%)
May 14, 2020 9.684 10.47 9.421 10.38 1,375,294 +0.42(+4.24%)
May 13, 2020 10.29 10.45 9.712 9.956 1,490,930 -0.30(-2.93%)
May 12, 2020 10.77 10.81 10.24 10.26 1,063,257 -0.51(-4.71%)
May 11, 2020 11.00 11.13 10.73 10.76 382,957 -0.37(-3.29%)
May 08, 2020 10.87 11.28 10.82 11.13 788,318 +0.45(+4.22%)
May 07, 2020 11.01 11.18 10.57 10.68 1,141,283 -0.35(-3.15%)
May 06, 2020 11.34 11.49 11.02 11.03 491,593 -0.28(-2.49%)
May 05, 2020 11.93 12.14 11.27 11.31 643,740 -0.33(-2.82%)
May 04, 2020 11.42 12.02 11.27 11.64 496,773 -0.04(-0.32%)
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.