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 (%)
Apr 30, 2014 10.57 10.57 10.37 10.51 1,712,800 -0.10(-0.98%)
Apr 29, 2014 10.73 10.85 10.58 10.61 1,482,591 -0.05(-0.49%)
Apr 28, 2014 10.86 10.90 10.47 10.66 2,166,841 -0.20(-1.83%)
Apr 25, 2014 10.95 10.98 10.73 10.86 978,987 -0.15(-1.34%)
Apr 24, 2014 10.99 11.03 10.90 11.01 589,979 +0.02(+0.16%)
Apr 23, 2014 10.94 11.01 10.88 10.99 1,211,001 +0.02(+0.16%)
Apr 22, 2014 10.81 11.04 10.78 10.98 2,526,345 +0.15(+1.36%)
Apr 21, 2014 10.92 10.98 10.74 10.83 547,001 -0.13(-1.19%)
Apr 17, 2014 10.91 10.96 10.96 10.96 3,818,195 +0.03(+0.24%)
Apr 16, 2014 10.76 10.94 10.65 10.93 1,506,124 +0.39(+3.70%)
Apr 15, 2014 10.78 10.81 10.48 10.54 859,386 -0.21(-1.93%)
Apr 14, 2014 10.81 10.89 10.69 10.75 1,209,248 +0.07(+0.65%)
Apr 11, 2014 10.44 10.72 10.42 10.68 1,177,506 +0.15(+1.40%)
Apr 10, 2014 10.55 10.88 10.46 10.53 1,821,492 +0.13(+1.25%)
Apr 09, 2014 10.57 10.63 10.29 10.40 1,748,501 -0.16(-1.56%)
Apr 08, 2014 10.92 11.09 10.51 10.57 1,740,492 -0.13(-1.21%)
Apr 07, 2014 10.60 10.76 10.58 10.70 1,008,868 +0.15(+1.40%)
Apr 04, 2014 10.54 10.80 10.45 10.55 1,636,248 +0.29(+2.87%)
Apr 03, 2014 10.32 10.39 10.13 10.26 1,325,317 -0.06(-0.59%)
Apr 02, 2014 9.927 10.39 9.841 10.32 4,005,012 +0.33(+3.30%)
Apr 01, 2014 9.875 10.01 9.702 9.988 1,329,533 +0.11(+1.14%)
Mar 31, 2014 9.797 10.02 9.745 9.875 1,704,223 +0.11(+1.15%)
Mar 28, 2014 9.685 9.832 9.641 9.763 3,807,136 +0.06(+0.62%)
Mar 27, 2014 9.520 10.01 9.485 9.702 4,622,637 +0.34(+3.61%)
Mar 26, 2014 9.381 9.529 9.273 9.364 1,187,579 +0.07(+0.75%)
Mar 25, 2014 9.295 9.693 9.226 9.295 3,187,930 +0.08(+0.85%)
Mar 24, 2014 9.104 9.277 9.026 9.217 2,265,395 +0.15(+1.62%)
Mar 21, 2014 9.087 9.113 8.948 9.070 2,223,479 +0.02(+0.19%)
Mar 20, 2014 9.113 9.269 9.009 9.052 874,466 -0.09(-0.95%)
Mar 19, 2014 9.252 9.338 9.061 9.139 1,813,762 -0.15(-1.59%)
Mar 18, 2014 9.182 9.351 9.174 9.286 630,458 +0.09(+0.94%)
Mar 17, 2014 9.243 9.342 9.096 9.200 1,050,740 -0.04(-0.47%)
Mar 14, 2014 9.572 9.598 9.174 9.243 2,242,605 -0.36(-3.79%)
Mar 13, 2014 9.771 9.849 9.529 9.607 1,311,895 -0.22(-2.20%)
Mar 12, 2014 9.936 9.970 9.745 9.823 1,250,577 -0.17(-1.73%)
Mar 11, 2014 10.08 10.20 9.927 9.996 1,474,431 -0.05(-0.52%)
Mar 10, 2014 10.21 10.22 9.927 10.05 1,122,087 -0.20(-1.94%)
Mar 07, 2014 10.40 10.63 10.14 10.25 1,364,819 -0.28(-2.63%)
Mar 06, 2014 10.30 10.62 10.25 10.52 1,708,794 +0.33(+3.23%)
Mar 05, 2014 10.16 10.36 10.10 10.20 956,827 +0.08(+0.77%)
Mar 04, 2014 10.09 10.12 9.945 10.12 570,403 +0.17(+1.74%)
Mar 03, 2014 9.953 10.07 9.737 9.945 1,147,872 -0.27(-2.63%)
Feb 28, 2014 10.32 10.46 10.14 10.21 971,225 -0.29(-2.80%)
Feb 27, 2014 10.39 10.54 10.25 10.51 962,065 +0.16(+1.51%)
Feb 26, 2014 10.38 10.46 10.32 10.35 832,008 -0.02(-0.17%)
Feb 25, 2014 10.52 10.54 10.28 10.37 1,007,607 -0.16(-1.48%)
Feb 24, 2014 10.82 10.83 10.48 10.52 2,040,779 +0.13(+1.25%)
Feb 21, 2014 10.18 10.48 10.13 10.39 1,454,644 +0.24(+2.39%)
Feb 20, 2014 10.04 10.20 9.953 10.15 799,090 +0.25(+2.54%)
Feb 19, 2014 9.893 10.05 9.771 9.901 1,590,496 -0.38(-3.71%)
Feb 18, 2014 10.62 10.74 10.22 10.28 1,135,588 -0.46(-4.27%)
Feb 14, 2014 10.62 10.74 10.74 10.74 2,375,304 +0.37(+3.59%)
Feb 13, 2014 10.17 10.38 10.11 10.37 831,104 +0.09(+0.84%)
Feb 12, 2014 10.31 10.39 10.09 10.28 1,398,521 -0.03(-0.25%)
Feb 11, 2014 10.23 10.34 10.16 10.31 1,175,870 +0.00(+0.00%)
Feb 10, 2014 10.20 10.37 10.14 10.31 1,211,290 +0.02(+0.17%)
Feb 07, 2014 10.24 10.41 10.22 10.29 1,585,097 +0.09(+0.85%)
Feb 06, 2014 9.893 10.22 9.875 10.20 1,610,144 +0.36(+3.70%)
Feb 05, 2014 9.797 9.893 9.719 9.841 770,837 +0.08(+0.80%)
Feb 04, 2014 9.728 9.841 9.589 9.763 2,049,734 +0.29(+3.11%)
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.