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, 2008 3.430 3.630 3.390 3.460 398,281 +0.00(+0.00%)
Dec 30, 2008 3.460 3.810 3.230 3.460 2,857,568 +0.11(+3.28%)
Dec 29, 2008 3.080 3.890 2.900 3.350 2,068,679 +0.35(+11.67%)
Dec 26, 2008 2.800 3.070 2.730 3.000 132,645 +0.18(+6.38%)
Dec 24, 2008 2.700 2.950 2.700 2.820 235,959 +0.05(+1.81%)
Dec 23, 2008 2.900 2.980 2.750 2.770 324,794 -0.08(-2.81%)
Dec 22, 2008 3.000 3.090 2.850 2.850 172,920 -0.19(-6.25%)
Dec 19, 2008 2.770 3.470 2.770 3.040 1,028,139 +0.22(+7.80%)
Dec 18, 2008 3.110 3.110 2.730 2.820 559,205 -0.20(-6.62%)
Dec 17, 2008 2.970 3.090 2.750 3.020 624,242 +0.12(+4.14%)
Dec 16, 2008 2.760 2.970 2.620 2.900 315,535 +0.13(+4.69%)
Dec 15, 2008 2.840 2.920 2.690 2.770 87,949 -0.12(-4.15%)
Dec 12, 2008 2.590 2.960 2.550 2.890 139,560 +0.15(+5.47%)
Dec 11, 2008 2.700 2.900 2.640 2.740 167,728 +0.01(+0.37%)
Dec 10, 2008 2.790 2.890 2.620 2.730 201,036 +0.00(+0.00%)
Dec 09, 2008 3.000 3.060 2.690 2.730 474,580 -0.28(-9.30%)
Dec 08, 2008 2.670 3.040 2.670 3.010 393,957 +0.38(+14.45%)
Dec 05, 2008 2.470 2.640 2.400 2.630 277,367 +0.10(+3.95%)
Dec 04, 2008 3.030 3.030 2.380 2.530 291,973 -0.42(-14.24%)
Dec 03, 2008 2.788 2.960 2.640 2.950 287,484 +0.14(+4.98%)
Dec 02, 2008 2.870 2.910 2.610 2.810 246,997 +0.19(+7.25%)
Dec 01, 2008 3.000 3.000 2.520 2.620 355,103 -0.45(-14.66%)
Nov 28, 2008 2.990 3.120 2.770 3.070 176,899 +0.20(+6.97%)
Nov 26, 2008 2.550 2.870 2.500 2.870 249,653 +0.19(+7.09%)
Nov 25, 2008 2.640 2.750 2.220 2.680 264,381 +0.11(+4.28%)
Nov 24, 2008 2.490 2.590 2.205 2.570 332,058 +0.40(+18.43%)
Nov 21, 2008 2.300 2.500 2.050 2.170 451,673 -0.02(-0.91%)
Nov 20, 2008 2.560 2.910 2.100 2.190 642,205 -0.34(-13.44%)
Nov 19, 2008 2.850 2.880 2.500 2.530 392,373 -0.30(-10.60%)
Nov 18, 2008 2.610 3.190 2.590 2.830 543,678 +0.27(+10.55%)
Nov 17, 2008 2.630 2.830 2.530 2.560 192,024 -0.17(-6.23%)
Nov 14, 2008 2.970 3.010 2.710 2.730 205,668 -0.22(-7.46%)
Nov 13, 2008 2.530 2.950 2.420 2.950 405,681 +0.34(+13.03%)
Nov 12, 2008 2.850 2.950 2.520 2.610 553,872 -0.34(-11.53%)
Nov 11, 2008 3.000 3.010 2.780 2.950 331,467 -0.04(-1.34%)
Nov 10, 2008 3.250 3.370 2.900 2.990 232,205 -0.01(-0.33%)
Nov 07, 2008 3.100 3.170 2.960 3.000 632,829 +0.04(+1.35%)
Nov 06, 2008 3.210 3.240 2.910 2.960 581,734 -0.34(-10.30%)
Nov 05, 2008 3.550 3.570 3.260 3.300 624,390 -0.19(-5.44%)
Nov 04, 2008 3.120 3.550 2.980 3.490 1,068,833 +0.51(+17.11%)
Nov 03, 2008 2.590 3.010 2.590 2.980 547,599 +0.30(+11.19%)
Oct 31, 2008 2.950 2.990 2.615 2.680 315,371 -0.17(-5.96%)
Oct 30, 2008 2.630 2.910 2.630 2.850 392,410 +0.18(+6.74%)
Oct 29, 2008 2.650 2.800 2.520 2.670 429,318 +0.12(+4.71%)
Oct 28, 2008 2.100 2.620 2.100 2.550 930,251 +0.45(+21.43%)
Oct 27, 2008 2.350 2.500 2.070 2.100 326,060 -0.38(-15.32%)
Oct 24, 2008 2.450 2.580 2.240 2.480 701,890 -0.15(-5.70%)
Oct 23, 2008 2.300 2.630 2.200 2.630 679,288 +0.52(+24.64%)
Oct 22, 2008 3.030 3.110 2.030 2.110 1,553,841 -1.10(-34.27%)
Oct 21, 2008 3.620 3.620 3.210 3.210 601,800 -0.37(-10.34%)
Oct 20, 2008 3.200 3.660 3.180 3.580 1,587,988 +0.56(+18.54%)
Oct 17, 2008 3.060 3.360 3.010 3.020 1,333,717 -0.18(-5.63%)
Oct 16, 2008 3.400 3.460 3.140 3.200 798,116 -0.30(-8.57%)
Oct 15, 2008 3.690 3.700 3.440 3.500 555,909 -0.19(-5.15%)
Oct 14, 2008 4.050 4.110 3.500 3.690 2,597,772 -0.21(-5.39%)
Oct 13, 2008 4.020 4.820 3.730 3.900 2,262,846 +0.18(+4.84%)
Oct 10, 2008 4.010 4.230 3.500 3.720 1,354,174 -0.61(-14.09%)
Oct 09, 2008 5.040 5.250 4.330 4.330 930,067 -0.73(-14.43%)
Oct 08, 2008 4.020 5.300 4.020 5.060 1,553,242 +0.31(+6.53%)
Oct 07, 2008 5.600 5.750 4.680 4.750 569,745 -0.74(-13.48%)
Oct 06, 2008 6.990 6.990 5.120 5.490 908,494 -1.51(-21.57%)
Oct 03, 2008 7.660 7.660 7.000 7.000 871,953 -0.43(-5.79%)
Oct 02, 2008 8.450 8.450 7.340 7.430 461,857 -0.89(-10.70%)
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.