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 (%)
Aug 31, 2018 6.202 6.202 6.202 0 +0.05(+0.76%)
Aug 30, 2018 6.409 6.409 6.146 6.155 719,683 -0.28(-4.37%)
Aug 29, 2018 6.268 6.456 6.184 6.437 908,177 +0.17(+2.69%)
Aug 28, 2018 6.390 6.399 6.249 6.268 773,495 -0.15(-2.34%)
Aug 27, 2018 6.287 6.540 6.287 6.418 1,176,599 +0.19(+3.01%)
Aug 24, 2018 6.315 6.399 6.184 6.230 1,352,620 -0.04(-0.60%)
Aug 23, 2018 6.512 6.512 6.170 6.268 1,882,786 -0.24(-3.75%)
Aug 22, 2018 6.456 6.540 6.249 6.512 1,473,288 +0.05(+0.73%)
Aug 21, 2018 6.550 6.690 6.456 6.465 857,516 -0.10(-1.57%)
Aug 20, 2018 6.493 6.625 6.460 6.568 561,842 +0.06(+0.86%)
Aug 17, 2018 6.615 6.662 6.474 6.512 664,480 -0.15(-2.25%)
Aug 16, 2018 6.775 6.873 6.662 6.662 867,949 -0.06(-0.84%)
Aug 15, 2018 6.812 6.859 6.625 6.718 883,029 -0.19(-2.72%)
Aug 14, 2018 6.859 7.009 6.793 6.906 892,069 +0.11(+1.66%)
Aug 13, 2018 6.897 6.915 6.625 6.793 2,280,432 -0.19(-2.69%)
Aug 10, 2018 7.122 7.206 6.944 6.981 1,739,265 -0.32(-4.37%)
Aug 09, 2018 7.685 7.685 7.113 7.300 2,056,911 -0.40(-5.24%)
Aug 08, 2018 7.779 7.844 7.619 7.704 520,734 -0.07(-0.85%)
Aug 07, 2018 7.769 7.995 7.737 7.769 717,501 +0.02(+0.24%)
Aug 06, 2018 7.910 8.041 7.732 7.751 680,822 -0.19(-2.36%)
Aug 03, 2018 7.629 7.957 7.610 7.938 982,919 +0.34(+4.44%)
Aug 02, 2018 7.554 7.647 7.478 7.600 929,232 +0.02(+0.25%)
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.