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 (%)
Jul 31, 2020 20.38 20.41 19.44 20.20 2,162,700 -0.23(-1.13%)
Jul 30, 2020 18.82 20.65 18.68 20.43 1,912,997 +1.28(+6.68%)
Jul 29, 2020 18.76 19.30 18.69 19.15 894,149 +0.49(+2.63%)
Jul 28, 2020 18.44 18.75 18.18 18.66 796,582 -0.08(-0.43%)
Jul 27, 2020 18.49 18.81 18.41 18.74 1,268,188 +0.42(+2.29%)
Jul 24, 2020 18.49 18.72 18.05 18.32 1,102,900 -0.47(-2.50%)
Jul 23, 2020 18.80 19.22 18.59 18.79 1,434,559 -0.20(-1.05%)
Jul 22, 2020 18.51 19.41 18.25 18.99 1,321,490 +0.59(+3.21%)
Jul 21, 2020 18.64 18.84 18.28 18.40 1,971,277 -0.08(-0.43%)
Jul 20, 2020 17.82 18.66 17.55 18.48 1,152,152 +0.69(+3.88%)
Jul 17, 2020 17.03 17.94 16.91 17.79 1,069,800 +0.83(+4.89%)
Jul 16, 2020 17.04 17.12 16.81 16.96 665,381 -0.23(-1.34%)
Jul 15, 2020 17.45 17.73 16.95 17.19 991,031 +0.18(+1.06%)
Jul 14, 2020 16.43 17.05 16.21 17.01 1,603,544 +0.40(+2.41%)
Jul 13, 2020 16.89 17.32 16.53 16.61 1,709,727 -0.28(-1.66%)
Jul 10, 2020 17.04 17.14 16.75 16.89 1,539,000 -0.23(-1.34%)
Jul 09, 2020 17.60 17.74 16.65 17.12 1,779,261 -0.44(-2.51%)
Jul 08, 2020 17.47 17.85 16.78 17.56 2,511,653 +0.29(+1.68%)
Jul 07, 2020 17.57 18.06 17.04 17.27 2,171,750 -0.55(-3.09%)
Jul 06, 2020 16.68 18.86 16.50 17.82 6,030,014 +2.24(+14.38%)
Jul 02, 2020 16.20 16.29 15.46 15.58 1,226,700 -0.42(-2.62%)
Jul 01, 2020 15.39 16.11 15.26 16.00 963,488 +0.94(+6.24%)
Jun 30, 2020 14.80 15.19 14.56 15.06 544,309 +0.07(+0.47%)
Jun 29, 2020 15.01 15.12 14.65 14.99 756,358 +0.16(+1.08%)
Jun 26, 2020 15.14 15.14 14.46 14.83 729,800 -0.56(-3.64%)
Jun 25, 2020 15.04 15.40 14.84 15.39 732,829 +0.49(+3.29%)
Jun 24, 2020 15.00 15.14 14.30 14.90 1,030,883 -0.37(-2.42%)
Jun 23, 2020 15.81 15.88 15.18 15.27 984,200 -0.30(-1.93%)
Jun 22, 2020 15.44 15.78 15.30 15.57 628,160 +0.27(+1.76%)
Jun 19, 2020 15.70 15.85 15.13 15.30 1,143,800 -0.12(-0.78%)
Jun 18, 2020 15.31 15.96 15.22 15.42 893,805 -0.27(-1.72%)
Jun 17, 2020 14.94 15.94 14.93 15.69 1,200,662 +0.75(+5.02%)
Jun 16, 2020 15.11 15.57 14.70 14.94 1,428,752 +0.34(+2.33%)
Jun 15, 2020 13.78 14.66 13.52 14.60 2,318,894 +0.06(+0.41%)
Jun 12, 2020 14.04 14.64 13.92 14.54 779,700 +1.09(+8.10%)
Jun 11, 2020 13.78 13.91 13.16 13.45 489,339 -1.36(-9.18%)
Jun 10, 2020 15.64 15.64 14.59 14.81 596,843 -0.77(-4.94%)
Jun 09, 2020 15.39 15.63 15.13 15.58 330,146 -0.26(-1.64%)
Jun 08, 2020 15.45 15.85 15.19 15.84 1,244,535 +0.68(+4.49%)
Jun 05, 2020 15.76 16.33 14.88 15.16 818,100 +0.24(+1.61%)
Jun 04, 2020 14.82 15.19 14.74 14.92 545,650 -0.08(-0.53%)
Jun 03, 2020 15.00 15.62 14.70 15.00 1,415,186 +0.37(+2.53%)
Jun 02, 2020 13.92 14.72 13.63 14.63 1,059,643 +0.91(+6.63%)
Jun 01, 2020 12.82 14.06 12.71 13.72 1,259,818 +0.94(+7.36%)
May 29, 2020 12.94 12.97 12.43 12.78 845,400 -0.27(-2.07%)
May 28, 2020 13.84 13.90 12.52 13.05 1,867,162 -0.60(-4.40%)
May 27, 2020 12.48 13.71 12.38 13.65 1,336,005 +1.09(+8.68%)
May 26, 2020 12.95 13.25 12.37 12.56 1,013,962 +0.25(+2.03%)
May 22, 2020 12.57 12.63 12.25 12.31 505,500 -0.23(-1.83%)
May 21, 2020 11.59 12.57 11.53 12.54 1,619,838 +1.04(+9.04%)
May 20, 2020 11.31 11.78 11.31 11.50 1,673,912 -0.22(-1.88%)
May 19, 2020 11.45 11.87 11.14 11.72 1,267,251 +0.40(+3.53%)
May 18, 2020 11.17 11.51 11.00 11.32 1,749,965 +0.60(+5.60%)
May 15, 2020 11.05 11.22 10.61 10.72 638,300 -0.34(-3.07%)
May 14, 2020 10.32 11.16 10.04 11.06 1,290,476 +0.45(+4.24%)
May 13, 2020 10.97 11.14 10.35 10.61 1,398,980 -0.32(-2.93%)
May 12, 2020 11.48 11.52 10.91 10.93 997,683 -0.54(-4.71%)
May 11, 2020 11.72 11.86 11.43 11.47 359,339 -0.39(-3.29%)
May 08, 2020 11.58 12.02 11.53 11.86 739,700 +0.48(+4.22%)
May 07, 2020 11.73 11.92 11.27 11.38 1,070,897 -0.37(-3.15%)
May 06, 2020 12.09 12.25 11.74 11.75 461,275 -0.30(-2.49%)
May 05, 2020 12.71 12.94 12.01 12.05 604,039 -0.35(-2.82%)
May 04, 2020 12.17 12.81 12.01 12.40 466,136 -0.04(-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.