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 (%)
Dec 30, 2011 11.07 11.07 10.83 10.96 406,931 +0.01(+0.09%)
Dec 29, 2011 10.85 10.98 10.75 10.95 660,426 +0.11(+1.01%)
Dec 28, 2011 11.04 11.04 10.80 10.84 432,870 -0.22(-1.99%)
Dec 27, 2011 11.15 11.22 11.02 11.06 267,624 -0.05(-0.45%)
Dec 23, 2011 11.06 11.14 10.95 11.11 867,410 -0.26(-2.29%)
Dec 21, 2011 11.39 11.41 11.20 11.37 770,862 -0.05(-0.44%)
Dec 20, 2011 11.43 11.55 11.21 11.42 1,332,584 +0.24(+2.15%)
Dec 19, 2011 11.56 11.66 11.16 11.18 1,035,949 -0.42(-3.62%)
Dec 16, 2011 11.67 11.75 11.44 11.60 1,320,885 -0.08(-0.68%)
Dec 15, 2011 11.47 11.73 11.25 11.68 608,982 +0.38(+3.36%)
Dec 14, 2011 11.46 11.74 11.29 11.30 806,519 -0.22(-1.91%)
Dec 13, 2011 11.99 12.06 11.45 11.52 875,907 -0.47(-3.92%)
Dec 12, 2011 12.17 12.41 11.99 11.99 827,309 -0.35(-2.84%)
Dec 09, 2011 11.96 12.34 11.91 12.34 799,263 +0.42(+3.52%)
Dec 08, 2011 12.31 12.31 11.90 11.92 590,097 -0.47(-3.79%)
Dec 07, 2011 12.13 12.44 12.00 12.39 537,651 +0.26(+2.14%)
Dec 06, 2011 12.21 12.39 11.90 12.13 921,191 -0.12(-0.98%)
Dec 05, 2011 12.25 12.57 12.14 12.25 670,627 +0.20(+1.66%)
Dec 02, 2011 12.00 12.22 11.86 12.05 916,743 +0.21(+1.77%)
Dec 01, 2011 11.66 12.18 11.63 11.84 994,229 +0.07(+0.59%)
Nov 30, 2011 11.63 11.81 11.39 11.77 1,307,285 +0.46(+4.07%)
Nov 29, 2011 11.27 11.36 11.06 11.31 673,521 +0.04(+0.35%)
Nov 28, 2011 11.09 11.32 11.00 11.27 709,239 +0.52(+4.84%)
Nov 25, 2011 10.87 11.11 10.75 10.75 286,306 -0.15(-1.38%)
Nov 23, 2011 11.28 11.28 10.88 10.90 615,537 -0.54(-4.72%)
Nov 22, 2011 11.17 11.62 11.17 11.44 504,237 +0.20(+1.78%)
Nov 21, 2011 11.24 11.35 11.04 11.24 652,199 -0.21(-1.83%)
Nov 18, 2011 11.40 11.55 11.24 11.45 776,082 +0.12(+1.06%)
Nov 17, 2011 11.72 11.82 11.25 11.33 789,186 -0.42(-3.57%)
Nov 16, 2011 11.75 12.00 11.68 11.75 653,787 -0.15(-1.26%)
Nov 15, 2011 11.82 12.05 11.70 11.90 425,472 -0.04(-0.34%)
Nov 14, 2011 11.98 11.99 11.76 11.94 576,491 -0.01(-0.08%)
Nov 11, 2011 11.71 12.03 11.71 11.95 565,522 +0.35(+3.02%)
Nov 10, 2011 11.85 11.89 11.51 11.60 652,653 +0.24(+2.11%)
Nov 09, 2011 11.54 11.77 11.32 11.36 688,805 -0.54(-4.54%)
Nov 08, 2011 11.80 11.94 11.72 11.90 625,879 +0.12(+1.02%)
Nov 07, 2011 11.80 11.90 11.63 11.78 478,244 -0.04(-0.34%)
Nov 04, 2011 11.84 11.86 11.71 11.82 701,034 -0.06(-0.51%)
Nov 03, 2011 12.00 12.02 11.73 11.88 775,754 +0.09(+0.76%)
Nov 02, 2011 11.99 12.00 11.74 11.79 602,609 +0.05(+0.43%)
Nov 01, 2011 11.56 11.98 11.45 11.74 1,048,890 -0.26(-2.17%)
Oct 31, 2011 11.81 12.18 11.80 12.00 1,080,884 -0.01(-0.08%)
Oct 28, 2011 11.79 12.09 11.79 12.01 1,050,997 +0.08(+0.67%)
Oct 27, 2011 11.90 12.10 11.74 11.93 987,618 +0.45(+3.92%)
Oct 26, 2011 11.66 11.68 11.26 11.48 611,609 +0.08(+0.70%)
Oct 25, 2011 11.76 11.79 11.26 11.40 1,047,998 -0.34(-2.90%)
Oct 24, 2011 11.51 11.80 11.51 11.74 1,103,495 +0.23(+2.00%)
Oct 21, 2011 11.84 11.89 11.46 11.51 1,097,074 -0.26(-2.21%)
Oct 20, 2011 11.47 11.82 11.35 11.77 1,196,167 +0.17(+1.47%)
Oct 19, 2011 11.14 11.70 11.09 11.60 1,518,772 +0.50(+4.50%)
Oct 18, 2011 10.75 11.17 10.73 11.10 889,163 +0.40(+3.74%)
Oct 17, 2011 10.85 10.99 10.70 10.70 990,793 -0.31(-2.82%)
Oct 14, 2011 11.08 11.17 10.92 11.01 754,124 +0.17(+1.57%)
Oct 13, 2011 10.69 10.92 10.65 10.84 935,244 +0.08(+0.74%)
Oct 12, 2011 10.76 10.90 10.64 10.76 852,140 +0.05(+0.47%)
Oct 11, 2011 10.30 10.71 10.22 10.71 1,561,439 +0.28(+2.68%)
Oct 10, 2011 10.32 10.45 9.990 10.43 869,332 +0.52(+5.25%)
Oct 07, 2011 10.13 10.40 9.880 9.910 1,038,788 -0.15(-1.49%)
Oct 06, 2011 9.560 10.06 9.530 10.06 1,164,657 +0.45(+4.68%)
Oct 05, 2011 9.550 9.910 9.430 9.610 1,246,064 +0.10(+1.05%)
Oct 04, 2011 8.930 9.510 8.650 9.510 1,956,143 +0.43(+4.74%)
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.