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, 2012 17.08 17.38 17.00 17.31 344,324 +0.18(+1.05%)
Dec 28, 2012 17.13 17.46 17.07 17.13 924,247 -0.13(-0.75%)
Dec 27, 2012 17.32 17.56 17.14 17.26 707,149 +0.11(+0.64%)
Dec 26, 2012 17.41 17.74 17.11 17.15 924,510 +0.25(+1.48%)
Dec 24, 2012 17.04 17.04 16.83 16.90 148,771 -0.15(-0.88%)
Dec 21, 2012 16.87 17.25 16.78 17.05 1,614,280 +0.05(+0.29%)
Dec 20, 2012 17.12 17.34 16.94 17.00 2,281,071 +0.00(+0.00%)
Dec 19, 2012 16.97 17.40 16.81 17.00 1,109,800 +0.01(+0.06%)
Dec 18, 2012 16.86 17.13 16.81 16.99 1,421,825 +0.16(+0.95%)
Dec 17, 2012 16.78 16.99 16.74 16.83 744,914 +0.04(+0.24%)
Dec 14, 2012 16.56 16.83 16.54 16.79 838,652 +0.19(+1.14%)
Dec 13, 2012 16.58 16.82 16.51 16.60 842,547 -0.07(-0.42%)
Dec 12, 2012 16.43 16.70 16.39 16.67 843,251 +0.44(+2.71%)
Dec 11, 2012 16.05 16.24 15.97 16.23 646,555 +0.16(+1.00%)
Dec 10, 2012 15.96 16.12 15.93 16.07 553,824 +0.08(+0.50%)
Dec 07, 2012 15.99 16.11 15.82 15.99 441,809 +0.04(+0.25%)
Dec 06, 2012 15.77 16.12 15.63 15.95 890,640 +0.24(+1.53%)
Dec 05, 2012 15.49 15.77 15.32 15.71 925,128 +0.29(+1.88%)
Dec 04, 2012 15.66 15.69 15.22 15.42 1,089,224 -0.78(-4.81%)
Nov 30, 2012 16.26 16.37 16.04 16.20 1,065,702 -0.07(-0.43%)
Nov 29, 2012 16.23 16.31 16.02 16.27 887,168 +0.06(+0.37%)
Nov 28, 2012 16.06 16.22 15.89 16.21 1,768,225 +0.08(+0.50%)
Nov 27, 2012 16.47 16.79 16.09 16.13 3,568,810 -0.25(-1.53%)
Nov 26, 2012 16.87 17.03 16.36 16.38 2,638,026 -0.26(-1.56%)
Nov 23, 2012 16.70 16.81 16.63 16.64 689,325 +0.01(+0.06%)
Nov 21, 2012 16.69 16.78 16.52 16.63 1,035,588 -0.09(-0.54%)
Nov 20, 2012 16.73 16.85 16.66 16.72 686,652 -0.07(-0.42%)
Nov 19, 2012 16.69 16.96 16.64 16.79 920,501 +0.30(+1.82%)
Nov 16, 2012 16.49 16.63 16.38 16.49 1,210,382 -0.01(-0.06%)
Nov 15, 2012 16.49 16.62 16.36 16.50 390,514 +0.03(+0.18%)
Nov 14, 2012 16.80 16.85 16.45 16.47 887,488 -0.35(-2.08%)
Nov 13, 2012 16.69 16.98 16.68 16.82 843,090 -0.03(-0.18%)
Nov 12, 2012 16.89 17.00 16.66 16.85 374,646 -0.07(-0.41%)
Nov 09, 2012 16.82 17.05 16.73 16.92 513,616 +0.17(+1.01%)
Nov 08, 2012 16.75 17.11 16.72 16.75 1,111,254 -0.06(-0.36%)
Nov 07, 2012 16.73 16.83 16.51 16.81 1,913,922 +0.00(+0.00%)
Nov 06, 2012 16.64 16.94 16.60 16.81 1,640,427 +0.12(+0.72%)
Nov 05, 2012 16.40 16.75 16.38 16.69 531,373 +0.29(+1.77%)
Nov 02, 2012 16.57 16.68 16.36 16.40 305,594 -0.19(-1.15%)
Nov 01, 2012 16.36 16.91 16.36 16.59 1,119,328 +0.18(+1.10%)
Oct 31, 2012 16.42 16.60 16.27 16.41 972,167 +0.29(+1.80%)
Oct 26, 2012 15.77 16.12 16.12 16.12 960,500 +0.44(+2.81%)
Oct 25, 2012 15.82 15.88 15.50 15.68 575,116 +0.00(+0.00%)
Oct 24, 2012 15.78 15.80 15.61 15.68 573,053 -0.14(-0.88%)
Oct 23, 2012 15.71 15.96 15.39 15.82 1,183,886 -0.03(-0.19%)
Oct 19, 2012 15.76 15.92 15.55 15.85 1,364,271 +0.18(+1.15%)
Oct 18, 2012 15.89 16.03 15.57 15.67 2,178,937 -0.29(-1.82%)
Oct 17, 2012 15.65 16.11 15.56 15.96 1,103,390 +0.40(+2.57%)
Oct 16, 2012 15.42 15.57 15.12 15.56 2,437,243 +0.06(+0.39%)
Oct 15, 2012 16.14 16.14 15.42 15.50 2,275,924 -0.68(-4.20%)
Oct 12, 2012 16.22 16.24 16.09 16.18 934,670 -0.06(-0.37%)
Oct 11, 2012 15.83 16.37 15.80 16.24 1,363,487 +0.44(+2.78%)
Oct 10, 2012 15.69 15.81 15.53 15.80 516,329 +0.08(+0.51%)
Oct 09, 2012 15.75 15.86 15.59 15.72 978,202 -0.09(-0.57%)
Oct 08, 2012 15.76 15.87 15.62 15.81 831,899 -0.05(-0.32%)
Oct 05, 2012 16.05 16.07 15.82 15.86 486,826 -0.05(-0.31%)
Oct 04, 2012 15.80 15.97 15.71 15.91 608,299 +0.17(+1.08%)
Oct 03, 2012 15.83 15.89 15.53 15.74 1,012,527 -0.10(-0.63%)
Oct 02, 2012 15.88 16.00 15.68 15.84 1,692,047 +0.05(+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.