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 (%)
Jan 31, 2018 11.34 11.47 11.25 11.46 1,128,425 +0.31(+2.78%)
Jan 30, 2018 11.20 11.21 11.10 11.15 1,041,706 -0.10(-0.89%)
Jan 29, 2018 11.44 11.66 11.20 11.25 1,145,059 -0.28(-2.43%)
Jan 26, 2018 11.10 11.55 11.05 11.53 744,013 +0.40(+3.59%)
Jan 25, 2018 10.95 11.15 10.88 11.13 826,626 +0.23(+2.11%)
Jan 24, 2018 10.79 10.99 10.51 10.90 1,074,346 +0.46(+4.41%)
Jan 23, 2018 10.52 10.57 10.31 10.44 613,457 -0.15(-1.42%)
Jan 22, 2018 10.66 10.72 10.54 10.59 580,481 -0.01(-0.09%)
Jan 19, 2018 10.58 10.71 10.57 10.60 725,953 +0.05(+0.47%)
Jan 18, 2018 10.52 10.56 10.38 10.55 753,112 +0.11(+1.05%)
Jan 17, 2018 10.43 10.66 10.43 10.44 499,169 +0.02(+0.19%)
Jan 16, 2018 10.41 10.62 10.41 10.42 1,044,856 +0.02(+0.19%)
Jan 12, 2018 10.40 10.40 10.40 0 +0.04(+0.39%)
Jan 11, 2018 10.18 10.39 10.14 10.36 625,415 +0.23(+2.27%)
Jan 10, 2018 10.20 10.33 10.12 10.13 718,901 -0.08(-0.78%)
Jan 09, 2018 10.33 10.34 10.14 10.21 662,580 -0.15(-1.45%)
Jan 08, 2018 10.46 10.47 10.28 10.36 550,834 -0.11(-1.05%)
Jan 05, 2018 10.22 10.54 10.14 10.47 2,031,659 +0.29(+2.85%)
Jan 04, 2018 10.09 10.28 10.07 10.18 930,852 +0.09(+0.89%)
Jan 03, 2018 10.22 10.29 10.06 10.09 568,208 -0.12(-1.18%)
Jan 02, 2018 9.810 10.24 9.690 10.21 1,221,052 +0.51(+5.26%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.05(-0.51%)
Dec 28, 2017 10.03 10.03 9.690 9.750 1,245,623 -0.22(-2.21%)
Dec 27, 2017 10.13 10.15 9.920 9.970 700,062 -0.16(-1.58%)
Dec 26, 2017 9.850 10.25 9.820 10.13 1,171,552 +0.34(+3.47%)
Dec 22, 2017 9.840 9.960 9.770 9.790 1,640,064 -0.10(-1.01%)
Dec 21, 2017 9.700 10.00 9.610 9.890 1,473,138 +0.07(+0.71%)
Dec 20, 2017 9.500 9.825 9.490 9.820 2,409,249 +0.41(+4.36%)
Dec 19, 2017 9.490 9.520 9.400 9.410 1,185,001 -0.08(-0.84%)
Dec 18, 2017 9.520 9.570 9.400 9.490 1,369,723 -0.03(-0.32%)
Dec 15, 2017 9.520 9.580 9.430 9.520 2,280,950 +0.06(+0.63%)
Dec 14, 2017 9.550 9.688 9.440 9.460 995,552 -0.15(-1.56%)
Dec 13, 2017 9.370 9.700 9.370 9.610 4,057,196 +0.38(+4.12%)
Dec 12, 2017 9.250 9.300 9.120 9.230 3,795,496 -0.01(-0.11%)
Dec 11, 2017 9.250 9.300 9.160 9.240 2,673,516 +0.04(+0.43%)
Dec 08, 2017 9.300 9.320 9.140 9.200 1,706,231 -0.04(-0.43%)
Dec 07, 2017 9.080 9.340 9.070 9.240 2,245,242 -0.05(-0.54%)
Dec 06, 2017 9.270 9.330 9.200 9.290 1,722,066 +0.01(+0.11%)
Dec 05, 2017 9.410 9.410 9.210 9.280 1,996,274 -0.12(-1.28%)
Dec 04, 2017 9.390 9.510 9.350 9.400 1,345,222 +0.13(+1.40%)
Dec 01, 2017 9.300 9.350 9.200 9.270 1,608,772 +0.01(+0.11%)
Nov 30, 2017 9.230 9.410 9.200 9.260 1,667,078 -0.18(-1.91%)
Nov 29, 2017 9.420 9.530 9.325 9.440 1,237,271 +0.05(+0.53%)
Nov 28, 2017 9.470 9.530 9.370 9.390 1,008,741 -0.02(-0.21%)
Nov 27, 2017 9.400 9.450 9.290 9.410 887,307 +0.00(+0.00%)
Nov 24, 2017 9.370 9.500 9.360 9.410 1,107,651 +0.07(+0.75%)
Nov 22, 2017 9.310 9.500 9.310 9.340 907,602 +0.05(+0.54%)
Nov 21, 2017 9.080 9.530 9.080 9.290 2,494,329 +0.15(+1.64%)
Nov 20, 2017 9.070 9.240 8.630 9.140 1,926,635 +0.75(+8.94%)
Nov 17, 2017 8.170 8.430 8.140 8.390 955,941 +0.27(+3.33%)
Nov 16, 2017 8.080 8.150 8.010 8.120 464,244 +0.17(+2.14%)
Nov 15, 2017 7.810 7.960 7.610 7.950 736,360 +0.08(+1.02%)
Nov 14, 2017 8.120 8.160 7.860 7.870 910,034 -0.22(-2.72%)
Nov 13, 2017 8.220 8.270 8.070 8.090 888,468 -0.08(-0.98%)
Nov 10, 2017 8.340 8.390 8.170 8.170 936,172 -0.26(-3.08%)
Nov 09, 2017 8.470 8.570 8.420 8.430 873,577 -0.09(-1.06%)
Nov 08, 2017 8.530 8.570 8.390 8.520 2,203,703 +0.09(+1.07%)
Nov 07, 2017 8.580 8.580 8.280 8.430 1,036,236 -0.10(-1.17%)
Nov 06, 2017 8.400 8.630 8.390 8.530 2,650,027 +0.14(+1.67%)
Nov 03, 2017 8.560 8.620 8.280 8.390 885,132 -0.20(-2.33%)
Nov 02, 2017 8.730 8.740 8.410 8.590 1,551,654 -0.14(-1.60%)
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.