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 30, 2019 13.75 14.09 13.65 14.02 1,901,600 +0.43(+3.16%)
Aug 29, 2019 13.62 13.75 13.38 13.59 1,330,492 +0.00(+0.00%)
Aug 28, 2019 13.84 13.84 13.31 13.59 2,275,683 +0.77(+6.01%)
Aug 27, 2019 12.96 13.18 12.54 12.82 1,134,045 -0.03(-0.23%)
Aug 26, 2019 13.37 13.44 12.80 12.85 606,817 -0.45(-3.38%)
Aug 23, 2019 13.56 13.63 13.23 13.30 662,000 -0.37(-2.71%)
Aug 22, 2019 14.20 14.20 13.40 13.67 856,811 -0.52(-3.66%)
Aug 21, 2019 13.97 14.22 13.80 14.19 757,262 +0.34(+2.45%)
Aug 20, 2019 13.77 13.93 13.71 13.85 920,583 +0.08(+0.58%)
Aug 19, 2019 13.74 13.96 13.71 13.77 825,953 +0.19(+1.40%)
Aug 16, 2019 13.11 13.62 13.10 13.58 695,500 +0.51(+3.90%)
Aug 15, 2019 13.30 13.31 12.54 13.07 1,193,218 -0.27(-2.02%)
Aug 14, 2019 13.55 13.61 13.16 13.34 1,000,111 -0.56(-4.03%)
Aug 13, 2019 13.75 14.10 13.39 13.90 1,553,437 +0.15(+1.09%)
Aug 12, 2019 14.04 14.04 13.42 13.75 865,311 -0.48(-3.37%)
Aug 09, 2019 14.27 14.62 14.07 14.23 484,700 -0.16(-1.11%)
Aug 08, 2019 14.05 14.62 13.91 14.39 1,898,553 +0.50(+3.60%)
Aug 07, 2019 13.50 14.11 13.34 13.89 1,340,324 +0.23(+1.68%)
Aug 06, 2019 13.61 13.79 13.53 13.66 838,613 +0.14(+1.04%)
Aug 05, 2019 14.01 14.01 13.32 13.52 1,052,079 -0.77(-5.39%)
Aug 02, 2019 14.46 14.54 14.04 14.29 677,700 -0.19(-1.31%)
Aug 01, 2019 14.68 14.99 14.45 14.48 787,340 -0.19(-1.30%)
Jul 31, 2019 14.68 14.80 14.37 14.67 1,008,498 +0.01(+0.07%)
Jul 30, 2019 14.41 14.71 14.36 14.66 406,348 +0.22(+1.52%)
Jul 29, 2019 14.56 14.61 14.15 14.44 832,824 -0.17(-1.16%)
Jul 26, 2019 14.27 14.65 14.12 14.61 457,400 +0.35(+2.45%)
Jul 25, 2019 14.71 14.71 14.06 14.26 554,203 -0.43(-2.93%)
Jul 24, 2019 14.45 14.72 14.28 14.69 679,347 +0.18(+1.24%)
Jul 23, 2019 14.65 14.65 14.41 14.51 527,295 -0.03(-0.21%)
Jul 22, 2019 14.49 14.67 14.43 14.54 567,895 +0.15(+1.04%)
Jul 19, 2019 14.41 14.48 14.28 14.39 597,800 -0.03(-0.21%)
Jul 18, 2019 14.21 14.54 14.19 14.42 737,962 +0.24(+1.69%)
Jul 17, 2019 14.27 14.27 13.99 14.18 584,209 -0.07(-0.49%)
Jul 16, 2019 14.44 14.50 14.12 14.25 503,331 -0.18(-1.25%)
Jul 15, 2019 14.65 14.65 14.21 14.43 436,183 -0.09(-0.62%)
Jul 12, 2019 14.42 14.78 14.42 14.52 535,000 +0.11(+0.76%)
Jul 11, 2019 14.46 14.65 14.26 14.41 982,591 +0.01(+0.07%)
Jul 10, 2019 14.17 14.53 14.07 14.40 1,392,384 +0.37(+2.64%)
Jul 09, 2019 13.76 14.16 13.66 14.03 1,212,777 +0.19(+1.37%)
Jul 08, 2019 13.85 14.00 13.74 13.84 637,014 +0.01(+0.07%)
Jul 05, 2019 13.37 13.99 13.33 13.83 1,230,800 +0.58(+4.38%)
Jul 03, 2019 13.51 13.58 13.20 13.25 342,500 -0.21(-1.56%)
Jul 02, 2019 13.32 13.51 13.24 13.46 720,787 +0.11(+0.82%)
Jul 01, 2019 13.49 13.74 13.25 13.35 1,221,051 -0.01(-0.07%)
Jun 28, 2019 13.12 13.42 13.12 13.36 690,600 +0.24(+1.83%)
Jun 27, 2019 13.06 13.22 12.79 13.12 311,215 +0.05(+0.38%)
Jun 26, 2019 13.21 13.38 13.03 13.07 493,737 -0.06(-0.46%)
Jun 25, 2019 13.18 13.31 12.99 13.13 544,501 -0.11(-0.83%)
Jun 24, 2019 12.97 13.35 12.93 13.24 601,894 +0.31(+2.40%)
Jun 21, 2019 13.21 13.28 12.90 12.93 1,129,600 -0.29(-2.19%)
Jun 20, 2019 13.09 13.30 13.03 13.22 344,242 +0.33(+2.56%)
Jun 19, 2019 12.95 13.11 12.79 12.89 1,037,800 -0.03(-0.23%)
Jun 18, 2019 13.30 13.49 12.20 12.92 1,948,401 -0.20(-1.52%)
Jun 17, 2019 13.19 13.42 13.04 13.12 542,038 -0.05(-0.38%)
Jun 14, 2019 12.95 13.31 12.73 13.17 962,900 +0.21(+1.62%)
Jun 13, 2019 12.94 13.17 12.94 12.96 730,478 +0.06(+0.47%)
Jun 12, 2019 13.06 13.19 12.85 12.90 347,063 -0.24(-1.83%)
Jun 11, 2019 13.16 13.26 12.90 13.14 883,062 +0.08(+0.61%)
Jun 10, 2019 13.18 13.27 12.95 13.06 754,302 -0.12(-0.91%)
Jun 07, 2019 12.82 13.40 12.78 13.18 1,113,200 +0.36(+2.81%)
Jun 06, 2019 12.83 12.95 12.67 12.82 1,190,958 +0.07(+0.55%)
Jun 05, 2019 12.92 13.10 12.62 12.75 560,734 -0.20(-1.54%)
Jun 04, 2019 12.53 13.09 12.53 12.95 1,493,762 +0.32(+2.53%)
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.