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 (%)
May 31, 2018 8.910 8.990 8.790 8.850 1,002,267 -0.07(-0.78%)
May 30, 2018 9.130 9.165 8.890 8.920 1,892,566 -0.14(-1.55%)
May 29, 2018 9.180 9.430 9.040 9.060 1,432,930 -0.52(-5.43%)
May 25, 2018 9.580 9.580 9.580 0 -0.09(-0.93%)
May 24, 2018 9.800 9.830 9.500 9.670 1,107,004 -0.37(-3.69%)
May 23, 2018 9.750 10.12 9.750 10.04 1,039,789 -0.02(-0.20%)
May 22, 2018 9.850 10.14 9.810 10.06 951,462 +0.32(+3.29%)
May 21, 2018 9.730 9.950 9.690 9.740 853,669 +0.11(+1.14%)
May 18, 2018 9.500 9.640 9.450 9.630 1,865,707 -0.05(-0.52%)
May 17, 2018 9.770 9.955 9.630 9.680 1,153,586 -0.12(-1.22%)
May 16, 2018 9.830 9.970 9.660 9.800 1,290,933 -0.03(-0.31%)
May 15, 2018 9.600 9.900 9.555 9.830 1,082,355 +0.03(+0.31%)
May 14, 2018 9.780 9.890 9.660 9.800 624,404 +0.06(+0.62%)
May 11, 2018 9.880 10.03 9.530 9.740 1,394,629 -0.10(-1.02%)
May 10, 2018 9.840 9.960 9.730 9.840 692,808 +0.11(+1.13%)
May 09, 2018 9.720 9.780 9.640 9.730 580,401 +0.07(+0.72%)
May 08, 2018 9.480 9.690 9.310 9.660 878,328 +0.09(+0.94%)
May 07, 2018 9.400 9.700 9.400 9.570 579,347 +0.02(+0.21%)
May 04, 2018 9.520 9.640 9.500 9.550 704,014 +0.00(+0.00%)
May 03, 2018 9.830 9.870 9.530 9.550 986,538 -0.34(-3.44%)
May 02, 2018 9.880 10.00 9.820 9.890 1,139,316 -0.01(-0.10%)
May 01, 2018 10.04 10.08 9.850 9.900 725,642 -0.18(-1.79%)
Apr 30, 2018 10.05 10.16 9.960 10.08 500,848 +0.01(+0.10%)
Apr 27, 2018 10.13 10.25 9.990 10.07 536,036 -0.06(-0.59%)
Apr 26, 2018 10.11 10.16 9.970 10.13 513,476 +0.08(+0.80%)
Apr 25, 2018 9.850 10.11 9.810 10.05 834,026 +0.00(+0.00%)
Apr 24, 2018 9.980 10.16 9.880 10.05 1,446,247 +0.22(+2.24%)
Apr 23, 2018 10.08 10.13 9.810 9.830 732,449 -0.30(-2.96%)
Apr 20, 2018 10.40 10.40 10.09 10.13 1,067,823 -0.26(-2.50%)
Apr 19, 2018 10.64 10.66 10.38 10.39 562,929 -0.17(-1.61%)
Apr 18, 2018 10.45 10.72 10.42 10.56 959,503 +0.28(+2.72%)
Apr 17, 2018 10.26 10.39 10.19 10.28 744,469 +0.02(+0.19%)
Apr 16, 2018 10.40 10.41 10.19 10.26 749,933 -0.11(-1.06%)
Apr 13, 2018 10.68 10.68 10.37 10.37 572,541 -0.30(-2.81%)
Apr 12, 2018 10.81 10.96 10.64 10.67 1,605,298 -0.11(-1.02%)
Apr 11, 2018 10.42 10.88 10.38 10.78 972,471 +0.26(+2.47%)
Apr 10, 2018 10.66 10.71 10.47 10.52 875,475 -0.04(-0.38%)
Apr 09, 2018 10.51 10.69 10.50 10.56 1,250,286 +0.05(+0.48%)
Apr 06, 2018 10.46 10.57 10.41 10.51 1,197,562 -0.09(-0.85%)
Apr 05, 2018 10.33 10.75 10.33 10.60 1,262,995 +0.44(+4.33%)
Apr 04, 2018 9.990 10.16 9.800 10.16 731,431 +0.02(+0.20%)
Apr 03, 2018 10.30 10.35 10.07 10.14 715,577 -0.08(-0.78%)
Apr 02, 2018 10.39 10.43 10.11 10.22 555,038 -0.17(-1.64%)
Mar 29, 2018 10.39 10.39 10.39 0 +0.20(+1.96%)
Mar 28, 2018 10.44 10.45 10.12 10.19 1,181,168 -0.29(-2.77%)
Mar 27, 2018 10.85 10.85 10.44 10.48 706,226 -0.42(-3.85%)
Mar 26, 2018 10.95 11.05 10.70 10.90 723,340 +0.14(+1.30%)
Mar 23, 2018 11.00 11.08 10.75 10.76 639,035 -0.21(-1.91%)
Mar 22, 2018 11.10 11.22 10.96 10.97 1,250,408 -0.24(-2.14%)
Mar 21, 2018 10.97 11.23 10.85 11.21 1,077,313 +0.28(+2.56%)
Mar 20, 2018 10.91 11.00 10.78 10.93 752,552 +0.04(+0.37%)
Mar 19, 2018 10.79 10.90 10.70 10.89 857,480 -0.01(-0.09%)
Mar 16, 2018 10.87 11.00 10.68 10.90 1,424,217 +0.10(+0.93%)
Mar 15, 2018 11.15 11.17 10.73 10.80 1,307,098 -0.41(-3.66%)
Mar 14, 2018 11.36 11.36 11.18 11.21 697,188 -0.08(-0.71%)
Mar 13, 2018 11.43 11.45 11.21 11.29 868,317 -0.11(-0.96%)
Mar 12, 2018 11.60 11.62 11.27 11.40 965,852 -0.24(-2.06%)
Mar 09, 2018 11.69 11.69 11.44 11.64 993,126 +0.09(+0.78%)
Mar 08, 2018 11.54 11.58 11.33 11.55 786,038 +0.03(+0.26%)
Mar 07, 2018 11.37 11.52 1,070,611 -0.24(-2.04%)
Mar 06, 2018 11.62 11.88 11.56 11.76 1,225,472 +0.26(+2.26%)
Mar 05, 2018 11.56 11.72 11.38 11.50 938,635 -0.05(-0.43%)
Mar 02, 2018 11.32 11.66 11.13 11.55 1,237,056 +0.14(+1.23%)
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.