Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2021		20.29	20.29	20.29	0	+0.40(+2.01%)
Mar 04, 2021	19.46	19.90	19.06	19.89	2,057,663	+1.39(+7.51%)
Mar 03, 2021	18.06	18.60	17.17	18.50	1,527,132	-0.04(-0.22%)
Mar 02, 2021	18.26	18.55	17.60	18.54	1,181,847	-0.19(-1.01%)
Mar 01, 2021	18.80	19.09	18.43	18.73	668,985	+0.30(+1.63%)
Feb 26, 2021	19.12	19.39	18.41	18.43	770,700	-0.89(-4.61%)
Feb 25, 2021	19.65	19.76	19.01	19.32	774,416	-0.59(-2.96%)
Feb 24, 2021	20.05	20.44	19.54	19.91	864,624	-0.16(-0.80%)
Feb 23, 2021	19.48	20.19	19.02	20.07	1,617,438	+1.21(+6.42%)
Feb 22, 2021	18.58	19.38	18.50	18.86	1,285,517	-1.78(-8.62%)
Feb 19, 2021	19.94	20.66	19.89	20.64	386,300	+0.69(+3.46%)
Feb 18, 2021	20.01	20.14	19.58	19.95	1,199,429	-0.25(-1.24%)
Feb 17, 2021	20.72	20.72	19.80	20.20	1,534,819	-0.64(-3.07%)
Feb 16, 2021	21.10	21.25	20.82	20.84	362,525	-0.03(-0.14%)
Feb 12, 2021	20.24	20.88	20.23	20.87	631,500	+0.45(+2.20%)
Feb 11, 2021	19.73	20.43	19.71	20.42	690,377	+0.97(+4.99%)
Feb 10, 2021	19.39	19.50	18.92	19.45	315,372	+0.02(+0.10%)
Feb 09, 2021	19.55	19.57	19.00	19.43	839,038	-0.45(-2.26%)
Feb 08, 2021	18.49	20.07	18.49	19.88	987,058	+1.53(+8.34%)
Feb 05, 2021	18.40	18.68	18.21	18.35	325,300	+0.20(+1.10%)
Feb 04, 2021	18.43	18.43	17.84	18.15	359,721	-0.15(-0.82%)
Feb 03, 2021	18.24	18.63	18.06	18.30	388,827	+0.11(+0.60%)
Feb 02, 2021	18.15	18.48	17.82	18.19	488,119	+0.50(+2.83%)
Feb 01, 2021	17.56	17.74	16.90	17.69	823,235	+0.36(+2.08%)
Jan 29, 2021	17.70	17.71	17.06	17.33	547,800	-0.53(-2.97%)
Jan 28, 2021	17.72	18.01	17.41	17.86	729,955	+0.29(+1.65%)
Jan 27, 2021	17.40	18.02	16.88	17.57	924,405	+0.09(+0.51%)
Jan 26, 2021	17.30	17.77	17.15	17.48	1,112,022	+0.55(+3.25%)
Jan 25, 2021	17.30	17.53	16.33	16.93	872,470	-0.55(-3.15%)
Jan 22, 2021	18.00	18.00	16.94	17.48	997,400	-0.67(-3.69%)
Jan 21, 2021	18.88	18.88	18.09	18.15	618,705	-0.79(-4.17%)
Jan 20, 2021	19.18	19.44	18.70	18.94	1,439,799	-0.15(-0.79%)
Jan 19, 2021	19.39	19.43	18.89	19.09	944,661	-0.01(-0.05%)
Jan 15, 2021	19.64	19.70	19.05	19.10	583,300	-1.04(-5.16%)
Jan 14, 2021	19.91	20.41	19.79	20.14	661,955	+0.33(+1.67%)
Jan 13, 2021	19.50	19.85	19.14	19.81	880,470	+0.33(+1.69%)
Jan 12, 2021	18.56	19.48	18.39	19.48	672,380	+1.03(+5.58%)
Jan 11, 2021	18.31	18.51	17.84	18.45	501,866	-0.28(-1.49%)
Jan 08, 2021	19.01	19.18	18.65	18.73	469,700	-0.08(-0.43%)
Jan 07, 2021	18.93	18.99	18.48	18.81	448,895	+0.08(+0.43%)
Jan 06, 2021	18.88	19.22	18.60	18.73	596,102	-0.09(-0.48%)
Jan 05, 2021	18.77	18.98	18.42	18.82	478,932	-0.03(-0.16%)
Jan 04, 2021	18.70	18.95	18.39	18.85	468,187	+0.42(+2.28%)
Dec 31, 2020		18.43	18.43	18.43	465,281	+0.08(+0.44%)
Dec 30, 2020	18.30	18.46	18.01	18.35	465,281	+0.05(+0.27%)
Dec 29, 2020	18.11	18.43	18.03	18.30	343,226	+0.29(+1.61%)
Dec 28, 2020	17.44	18.04	17.20	18.01	610,534	+0.60(+3.45%)
Dec 24, 2020	17.57	17.57	17.13	17.41	134,300	-0.20(-1.12%)
Dec 23, 2020	17.84	18.16	17.58	17.61	523,295	-0.12(-0.69%)
Dec 22, 2020	17.54	17.80	17.35	17.73	845,542	+0.09(+0.54%)
Dec 21, 2020	17.71	17.91	17.39	17.64	735,501	-0.54(-2.96%)
Dec 18, 2020	18.42	18.59	18.12	18.17	1,511,109	-0.29(-1.59%)
Dec 17, 2020	18.00	18.58	17.67	18.47	1,052,426	+0.57(+3.17%)
Dec 16, 2020	17.89	18.05	17.63	17.90	510,034	+0.01(+0.05%)
Dec 15, 2020	17.26	18.25	17.18	17.89	1,017,019	+0.90(+5.28%)
Dec 14, 2020	17.69	17.82	16.87	16.99	718,144	-0.60(-3.39%)
Dec 11, 2020	17.49	17.67	17.17	17.59	687,041	-0.11(-0.64%)
Dec 10, 2020	16.97	17.83	16.95	17.70	790,413	+0.58(+3.37%)
Dec 09, 2020	17.66	17.66	16.95	17.12	683,009	-0.42(-2.37%)
Dec 08, 2020	17.61	17.72	17.34	17.54	846,567	-0.09(-0.48%)
Dec 07, 2020	18.38	18.38	17.05	17.63	2,440,239	-0.94(-5.04%)
Dec 04, 2020	17.39	18.56	17.33	18.56	3,722,698	+2.32(+14.32%)
Dec 03, 2020	16.40	16.76	16.12	16.24	1,366,121	+0.18(+1.12%)
Dec 02, 2020	16.33	16.68	16.01	16.06	908,531	-0.28(-1.73%)
Dec 01, 2020	16.75	16.75	16.22	16.34	1,183,598	+0.03(+0.17%)
Nov 30, 2020	17.17	17.27	16.28	16.31	685,224	-0.93(-5.37%)
Nov 27, 2020	17.39	17.52	16.94	17.24	850,521	-0.20(-1.14%)
Nov 25, 2020	17.64	17.97	17.13	17.44	875,387	-0.22(-1.23%)
Nov 24, 2020	17.51	17.72	17.15	17.65	667,459	+0.47(+2.75%)
Nov 23, 2020	16.85	17.23	16.65	17.18	767,582	+0.58(+3.47%)
Nov 20, 2020	16.63	16.70	16.13	16.60	368,651	-0.11(-0.68%)
Nov 19, 2020	16.70	17.00	16.41	16.72	620,153	-0.02(-0.11%)
Nov 18, 2020	17.32	17.32	16.70	16.74	602,171	-0.51(-2.96%)
Nov 17, 2020	17.02	17.27	16.86	17.25	502,561	+0.09(+0.50%)
Nov 16, 2020	16.70	17.16	16.42	17.16	503,786	+0.78(+4.79%)
Nov 13, 2020	15.95	16.78	15.95	16.38	1,042,148	+0.48(+3.03%)
Nov 12, 2020	16.13	16.29	15.68	15.90	874,933	-0.35(-2.15%)
Nov 11, 2020	16.49	16.60	16.02	16.25	417,588	-0.15(-0.92%)
Nov 10, 2020	15.67	16.74	15.50	16.40	897,047	+0.83(+5.34%)
Nov 09, 2020	15.89	16.20	15.53	15.57	1,092,138	+0.31(+2.04%)
Nov 06, 2020	14.80	15.29	14.35	15.25	920,887	+0.36(+2.41%)
Nov 05, 2020	14.12	14.89	14.06	14.89	1,364,096	+1.39(+10.29%)
Nov 04, 2020	13.28	13.80	13.21	13.51	686,889	+0.33(+2.51%)
Nov 03, 2020	13.24	13.34	12.73	13.17	764,687	+0.17(+1.31%)
Nov 02, 2020	13.17	13.32	12.88	13.00	308,077	+0.03(+0.22%)
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%)
Aug 03, 2020	19.06	19.06	18.37	18.50	959,190	-0.59(-3.07%)
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%)
May 01, 2020	12.12	12.19	11.48	11.67	490,447	-0.84(-6.75%)
Apr 30, 2020	13.03	13.03	12.37	12.52	1,100,531	-0.66(-4.99%)
Apr 29, 2020	12.73	13.27	12.57	13.17	891,516	+0.79(+6.36%)
Apr 28, 2020	12.10	12.52	11.81	12.39	605,071	+0.53(+4.43%)
Apr 27, 2020	11.25	12.03	11.10	11.86	2,008,386	+0.78(+7.03%)
Apr 24, 2020	12.28	12.43	11.00	11.08	862,705	-1.31(-10.60%)
Apr 23, 2020	12.59	12.75	12.07	12.40	1,150,686	+0.00(+0.00%)
Apr 22, 2020	11.92	12.54	11.63	12.40	1,889,253	+0.95(+8.28%)
Apr 21, 2020	11.17	11.61	11.03	11.45	1,065,648	-0.21(-1.77%)
Apr 20, 2020	10.80	11.85	10.57	11.65	3,749,706	+0.55(+4.99%)
Apr 17, 2020	11.74	11.81	10.91	11.10	1,069,136	-0.25(-2.23%)
Apr 16, 2020	11.79	11.92	10.87	11.35	1,225,152	-0.31(-2.65%)
Apr 15, 2020	11.17	11.81	10.86	11.66	1,573,569	+0.09(+0.81%)
Apr 14, 2020	11.35	11.90	11.22	11.57	967,334	+0.36(+3.18%)
Apr 13, 2020	10.84	11.42	10.49	11.21	1,060,866	+0.45(+4.18%)
Apr 09, 2020	11.64	11.86	10.63	10.76	1,143,737	-0.51(-4.50%)
Apr 08, 2020	10.88	11.31	10.36	11.27	1,085,322	+0.54(+5.07%)
Apr 07, 2020	11.81	12.33	10.33	10.73	1,082,606	-0.50(-4.43%)
Apr 06, 2020	10.75	11.57	10.63	11.22	835,618	+0.85(+8.24%)
Apr 03, 2020	10.76	10.89	9.956	10.37	854,179	-0.37(-3.41%)
Apr 02, 2020	10.96	11.42	10.25	10.73	783,673	+0.08(+0.70%)

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.

Cosan Ltd (NY: CZZ )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Cosan Ltd (NY: CZZ )

Historical Prices

Sections

Services

Contact Information