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, 2014 7.760 7.750 7.750 7.750 1,157,800 -0.04(-0.51%)
Dec 30, 2014 7.900 7.930 7.730 7.790 1,311,778 +0.01(+0.13%)
Dec 29, 2014 7.720 7.910 7.700 7.780 1,679,947 +0.03(+0.39%)
Dec 26, 2014 7.580 7.860 7.580 7.750 1,487,438 +0.23(+3.06%)
Dec 24, 2014 7.460 7.520 7.520 7.520 619,400 +0.09(+1.21%)
Dec 23, 2014 7.460 7.640 7.400 7.430 1,211,559 -0.03(-0.40%)
Dec 22, 2014 7.370 7.460 7.150 7.460 924,920 +0.16(+2.19%)
Dec 19, 2014 7.410 7.530 7.280 7.300 2,201,598 -0.03(-0.41%)
Dec 18, 2014 7.250 7.510 7.160 7.330 3,161,884 +0.27(+3.82%)
Dec 17, 2014 6.730 7.340 6.730 7.060 1,720,882 +0.46(+6.97%)
Dec 16, 2014 6.230 6.790 6.060 6.600 3,391,292 +0.42(+6.80%)
Dec 15, 2014 6.660 6.670 6.100 6.180 2,900,822 -0.54(-8.04%)
Dec 12, 2014 7.010 7.010 6.620 6.720 1,648,354 -0.32(-4.55%)
Dec 11, 2014 6.940 7.230 6.910 7.040 1,903,330 -0.04(-0.56%)
Dec 10, 2014 7.340 7.370 6.830 7.080 4,753,294 -0.31(-4.19%)
Dec 09, 2014 7.480 7.480 7.290 7.390 2,852,022 -0.04(-0.54%)
Dec 08, 2014 8.130 8.160 7.270 7.430 4,400,443 -0.76(-9.28%)
Dec 05, 2014 8.310 8.330 7.950 8.190 1,789,832 -0.10(-1.21%)
Dec 04, 2014 8.610 8.610 8.260 8.290 1,481,137 -0.50(-5.69%)
Dec 03, 2014 8.850 8.960 8.720 8.790 898,563 +0.01(+0.11%)
Dec 02, 2014 8.810 9.140 8.750 8.780 1,017,976 -0.03(-0.34%)
Dec 01, 2014 9.080 9.080 8.613 8.810 1,333,993 -0.34(-3.72%)
Nov 28, 2014 9.580 9.580 9.000 9.150 1,011,019 -0.65(-6.63%)
Nov 26, 2014 9.810 9.800 9.800 9.800 1,464,600 +0.31(+3.27%)
Nov 25, 2014 9.680 9.740 9.450 9.490 956,070 -0.16(-1.66%)
Nov 24, 2014 9.520 9.725 9.440 9.650 1,591,164 +0.13(+1.37%)
Nov 21, 2014 9.030 9.580 9.030 9.520 995,501 +0.75(+8.55%)
Nov 20, 2014 8.960 8.960 8.600 8.770 852,523 +0.03(+0.34%)
Nov 19, 2014 8.850 8.880 8.680 8.740 1,803,677 +0.04(+0.46%)
Nov 18, 2014 8.820 8.850 8.530 8.700 2,447,549 -0.05(-0.57%)
Nov 17, 2014 9.020 9.020 8.660 8.750 2,293,985 -0.25(-2.78%)
Nov 14, 2014 9.010 9.180 8.915 9.000 2,441,489 -0.37(-3.95%)
Nov 13, 2014 9.600 9.660 9.270 9.370 1,146,542 -0.20(-2.09%)
Nov 12, 2014 9.210 9.660 9.190 9.570 1,313,703 +0.36(+3.91%)
Nov 11, 2014 9.260 9.350 8.970 9.210 2,061,247 -0.06(-0.65%)
Nov 10, 2014 9.520 9.630 9.250 9.270 1,066,410 -0.15(-1.59%)
Nov 07, 2014 9.430 9.450 9.270 9.420 1,892,435 +0.08(+0.86%)
Nov 06, 2014 10.15 10.16 9.315 9.340 3,000,049 -1.15(-10.96%)
Nov 05, 2014 10.50 10.71 10.37 10.49 1,175,236 +0.00(+0.00%)
Nov 04, 2014 10.46 10.58 10.28 10.49 1,070,768 +0.10(+0.96%)
Nov 03, 2014 10.39 10.53 10.30 10.39 1,185,903 -0.20(-1.89%)
Oct 31, 2014 10.35 10.63 10.28 10.59 1,499,596 +0.22(+2.12%)
Oct 30, 2014 10.47 10.61 10.33 10.37 1,632,083 +0.25(+2.47%)
Oct 29, 2014 10.16 10.37 10.00 10.12 1,469,300 +0.06(+0.60%)
Oct 28, 2014 9.610 10.34 9.510 10.06 1,550,347 +0.53(+5.56%)
Oct 27, 2014 9.260 9.560 10.04 9.530 2,442,890 -0.51(-5.08%)
Oct 24, 2014 9.820 10.26 9.780 10.04 3,784,783 +0.27(+2.76%)
Oct 23, 2014 9.840 10.02 9.655 9.770 5,462,944 -0.22(-2.20%)
Oct 22, 2014 10.37 10.44 9.990 9.990 3,503,118 -0.36(-3.48%)
Oct 21, 2014 10.26 10.55 10.20 10.35 1,727,984 -0.54(-4.96%)
Oct 20, 2014 10.75 10.97 10.66 10.89 842,992 -0.10(-0.91%)
Oct 17, 2014 10.80 11.08 10.58 10.99 1,088,115 +0.37(+3.48%)
Oct 16, 2014 10.82 10.92 10.60 10.62 1,333,886 -0.63(-5.60%)
Oct 15, 2014 11.43 11.56 10.76 11.25 1,600,031 -0.45(-3.85%)
Oct 14, 2014 11.43 11.90 11.24 11.70 1,959,374 +0.25(+2.18%)
Oct 13, 2014 11.16 11.79 11.16 11.45 1,494,916 +0.63(+5.82%)
Oct 10, 2014 11.15 11.38 10.82 10.82 1,481,739 -0.53(-4.67%)
Oct 09, 2014 11.21 11.43 11.07 11.35 2,554,293 +0.10(+0.89%)
Oct 08, 2014 10.99 11.27 10.63 11.25 1,597,093 +0.37(+3.40%)
Oct 07, 2014 10.88 11.14 10.70 10.88 2,619,330 +0.12(+1.12%)
Oct 06, 2014 11.16 11.24 10.60 10.76 2,750,135 +0.52(+5.08%)
Oct 03, 2014 10.13 10.28 9.840 10.24 1,300,029 +0.12(+1.19%)
Oct 02, 2014 10.01 10.36 10.01 10.12 2,952,310 +0.02(+0.20%)
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.