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 (%)
Apr 29, 2011 12.45 12.59 12.31 12.45 1,181,285 +0.08(+0.65%)
Apr 28, 2011 12.10 12.38 11.91 12.37 1,604,723 +0.23(+1.89%)
Apr 27, 2011 12.34 12.34 12.03 12.14 1,225,692 -0.16(-1.30%)
Apr 26, 2011 12.08 12.34 11.96 12.30 1,700,242 +0.31(+2.59%)
Apr 25, 2011 11.92 12.00 11.75 11.99 828,634 +0.00(+0.00%)
Apr 21, 2011 12.18 12.18 11.96 11.99 595,480 -0.15(-1.24%)
Apr 20, 2011 12.18 12.35 12.03 12.14 1,414,851 +0.04(+0.33%)
Apr 19, 2011 12.12 12.18 11.95 12.10 1,714,231 -0.01(-0.08%)
Apr 18, 2011 12.00 12.13 11.86 12.11 1,398,071 -0.03(-0.25%)
Apr 15, 2011 12.13 12.17 11.97 12.14 1,359,753 +0.07(+0.58%)
Apr 14, 2011 11.59 12.13 11.49 12.07 2,024,070 +0.42(+3.61%)
Apr 13, 2011 11.79 11.84 11.45 11.65 1,642,189 -0.09(-0.77%)
Apr 12, 2011 11.97 11.98 11.47 11.74 2,410,094 -0.26(-2.17%)
Apr 11, 2011 12.06 12.24 11.88 12.00 1,623,817 +0.02(+0.17%)
Apr 08, 2011 12.33 12.35 11.92 11.98 3,445,503 -0.43(-3.46%)
Apr 07, 2011 12.87 12.87 12.30 12.41 6,900,430 -0.65(-4.98%)
Apr 06, 2011 13.40 13.43 12.99 13.06 2,597,947 -0.29(-2.17%)
Apr 05, 2011 13.37 13.38 13.25 13.35 1,126,311 +0.09(+0.68%)
Apr 04, 2011 13.20 13.37 13.14 13.26 720,776 +0.10(+0.76%)
Apr 01, 2011 13.01 13.29 12.96 13.16 1,355,451 +0.26(+2.02%)
Mar 31, 2011 12.90 13.01 12.82 12.90 944,937 +0.03(+0.23%)
Mar 30, 2011 12.87 12.87 12.87 12.87 1,080,606 -0.13(-1.00%)
Mar 29, 2011 12.87 13.00 12.75 13.00 1,200,898 +0.17(+1.33%)
Mar 28, 2011 12.96 12.98 12.76 12.83 957,211 -0.02(-0.16%)
Mar 25, 2011 12.63 12.94 12.63 12.85 750,546 +0.37(+2.96%)
Mar 24, 2011 12.75 12.78 12.48 12.48 1,232,963 -0.17(-1.34%)
Mar 23, 2011 12.80 12.86 12.46 12.65 972,233 -0.10(-0.78%)
Mar 22, 2011 12.69 12.89 12.64 12.75 1,009,758 +0.13(+1.03%)
Mar 21, 2011 12.58 12.65 12.55 12.62 964,048 +0.22(+1.77%)
Mar 18, 2011 12.33 12.60 12.17 12.40 2,716,108 +0.23(+1.89%)
Mar 17, 2011 12.41 12.62 12.05 12.17 1,961,984 -0.07(-0.57%)
Mar 16, 2011 12.85 12.86 12.13 12.24 2,503,867 -0.61(-4.75%)
Mar 15, 2011 13.00 13.04 12.66 12.85 2,779,566 +0.19(+1.50%)
Mar 14, 2011 12.91 12.91 12.40 12.66 1,773,759 -0.35(-2.69%)
Mar 11, 2011 12.91 13.08 12.75 13.01 668,190 +0.12(+0.93%)
Mar 10, 2011 13.13 13.13 12.71 12.89 1,416,281 -0.47(-3.52%)
Mar 09, 2011 13.50 13.53 13.22 13.36 791,398 -0.14(-1.04%)
Mar 08, 2011 13.49 13.58 13.25 13.50 946,278 +0.08(+0.60%)
Mar 07, 2011 13.77 13.89 13.31 13.42 766,765 -0.26(-1.90%)
Mar 04, 2011 14.01 14.03 13.63 13.68 1,496,019 -0.35(-2.49%)
Mar 03, 2011 14.24 14.24 13.92 14.03 1,758,714 +0.03(+0.21%)
Mar 02, 2011 13.71 14.30 13.61 14.00 2,285,378 +0.48(+3.55%)
Mar 01, 2011 13.87 13.88 13.49 13.52 933,896 -0.24(-1.74%)
Feb 28, 2011 13.33 13.79 13.33 13.76 1,191,037 +0.37(+2.76%)
Feb 25, 2011 13.37 13.51 13.13 13.39 789,023 +0.16(+1.21%)
Feb 24, 2011 13.26 13.63 13.19 13.23 1,612,021 +0.04(+0.30%)
Feb 23, 2011 12.85 13.25 12.76 13.19 2,765,946 +0.37(+2.89%)
Feb 22, 2011 12.78 12.95 12.67 12.82 1,848,897 -0.05(-0.39%)
Feb 18, 2011 12.93 13.01 12.77 12.87 908,139 -0.04(-0.31%)
Feb 17, 2011 12.88 12.98 12.76 12.91 884,466 +0.04(+0.31%)
Feb 16, 2011 12.85 12.92 12.62 12.87 930,659 +0.12(+0.94%)
Feb 15, 2011 12.71 12.99 12.70 12.75 958,456 +0.07(+0.55%)
Feb 14, 2011 12.59 12.82 12.50 12.68 982,487 +0.16(+1.28%)
Feb 11, 2011 12.26 12.66 12.17 12.52 1,408,511 +0.28(+2.29%)
Feb 10, 2011 12.60 12.72 12.07 12.24 4,488,799 -0.89(-6.78%)
Feb 09, 2011 13.50 13.57 12.86 13.13 1,466,911 -0.41(-3.03%)
Feb 08, 2011 13.38 13.74 13.29 13.54 1,016,307 +0.21(+1.58%)
Feb 07, 2011 13.53 13.60 13.14 13.33 1,047,703 -0.10(-0.74%)
Feb 04, 2011 13.74 13.77 13.27 13.43 1,276,631 -0.32(-2.33%)
Feb 03, 2011 13.93 13.97 13.62 13.75 769,088 -0.11(-0.79%)
Feb 02, 2011 13.71 13.98 13.54 13.86 1,965,189 +0.08(+0.58%)
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.