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 (%)
Jun 30, 2008 12.60 12.85 12.59 12.65 530,444 +0.02(+0.16%)
Jun 27, 2008 12.44 12.89 12.44 12.63 720,798 +0.05(+0.40%)
Jun 26, 2008 12.91 12.91 12.37 12.58 421,898 -0.21(-1.64%)
Jun 25, 2008 12.75 12.89 12.61 12.79 563,633 +0.22(+1.75%)
Jun 24, 2008 12.30 12.70 12.15 12.57 460,693 +0.41(+3.37%)
Jun 23, 2008 12.31 12.48 11.90 12.16 508,332 -0.15(-1.22%)
Jun 20, 2008 12.14 12.48 11.94 12.31 647,160 -0.01(-0.08%)
Jun 19, 2008 12.81 12.89 12.11 12.32 821,708 -0.52(-4.05%)
Jun 18, 2008 12.73 12.91 12.06 12.84 1,624,248 +0.18(+1.42%)
Jun 17, 2008 11.64 12.68 11.61 12.66 1,235,605 +1.15(+9.99%)
Jun 16, 2008 11.28 11.62 11.28 11.51 512,616 +0.24(+2.13%)
Jun 13, 2008 11.26 11.45 11.14 11.27 495,145 +0.16(+1.44%)
Jun 12, 2008 11.30 11.30 10.93 11.11 507,160 -0.21(-1.86%)
Jun 11, 2008 11.02 11.49 11.01 11.32 560,292 +0.29(+2.63%)
Jun 10, 2008 11.03 11.45 10.99 11.03 492,284 -0.35(-3.08%)
Jun 09, 2008 11.52 11.52 11.16 11.38 501,476 -0.12(-1.04%)
Jun 06, 2008 11.50 11.52 11.17 11.50 1,092,760 +0.07(+0.61%)
Jun 05, 2008 11.43 11.54 10.98 11.43 1,055,903 +0.02(+0.18%)
Jun 04, 2008 11.52 11.52 10.75 11.41 1,225,180 -0.15(-1.30%)
Jun 03, 2008 11.66 11.66 11.50 11.56 266,378 -0.02(-0.17%)
Jun 02, 2008 11.69 11.83 11.46 11.58 726,422 -0.20(-1.70%)
May 30, 2008 12.13 12.17 11.50 11.78 1,147,467 -0.47(-3.84%)
May 29, 2008 12.07 12.40 12.00 12.25 990,814 +0.23(+1.91%)
May 28, 2008 12.28 12.45 11.67 12.02 1,661,507 -0.26(-2.12%)
May 27, 2008 12.50 12.65 12.04 12.28 599,298 -0.22(-1.76%)
May 26, 2008 13.30 13.30 12.30 12.50 0 +0.00(+0.00%)
May 23, 2008 13.30 13.30 12.30 12.50 816,713 -0.69(-5.23%)
May 22, 2008 13.27 13.49 13.03 13.19 245,600 -0.05(-0.38%)
May 21, 2008 13.34 13.47 13.16 13.24 293,767 -0.23(-1.71%)
May 20, 2008 13.16 13.56 13.10 13.47 402,435 +0.11(+0.82%)
May 19, 2008 13.78 14.02 13.33 13.36 388,025 -0.23(-1.69%)
May 16, 2008 13.55 13.75 13.45 13.59 664,794 +0.23(+1.72%)
May 15, 2008 13.30 13.44 13.20 13.36 180,528 +0.26(+1.98%)
May 14, 2008 13.55 13.57 13.05 13.10 589,163 -0.51(-3.75%)
May 13, 2008 13.79 13.79 13.37 13.61 197,049 -0.08(-0.58%)
May 12, 2008 13.34 13.72 13.11 13.69 176,309 +0.48(+3.63%)
May 09, 2008 13.34 13.41 13.12 13.21 114,981 -0.08(-0.60%)
May 08, 2008 13.25 13.45 13.14 13.29 187,848 +0.06(+0.45%)
May 07, 2008 13.45 13.65 13.10 13.23 459,198 -0.22(-1.64%)
May 06, 2008 13.20 13.52 12.91 13.45 327,866 +0.14(+1.05%)
May 05, 2008 13.45 13.45 13.18 13.31 260,166 -0.08(-0.60%)
May 02, 2008 13.49 13.50 13.21 13.39 1,052,636 +0.08(+0.60%)
May 01, 2008 13.50 13.84 13.25 13.31 502,564 +0.05(+0.38%)
Apr 30, 2008 12.90 13.35 12.60 13.26 411,419 +0.49(+3.84%)
Apr 29, 2008 13.12 13.15 12.59 12.77 275,228 -0.34(-2.59%)
Apr 28, 2008 12.93 13.30 12.89 13.11 257,730 +0.11(+0.85%)
Apr 25, 2008 12.50 13.08 12.41 13.00 491,985 +0.45(+3.59%)
Apr 24, 2008 13.00 13.05 12.18 12.55 1,044,355 -0.54(-4.13%)
Apr 23, 2008 13.49 13.49 13.03 13.09 168,898 -0.35(-2.60%)
Apr 22, 2008 13.94 13.94 13.30 13.44 430,170 -0.48(-3.45%)
Apr 21, 2008 13.52 13.93 13.51 13.92 246,167 +0.17(+1.24%)
Apr 18, 2008 15.02 15.02 13.72 13.75 405,087 -1.05(-7.09%)
Apr 17, 2008 14.38 14.83 14.24 14.80 1,272,439 +0.26(+1.79%)
Apr 16, 2008 13.90 14.76 13.81 14.54 1,455,089 +0.90(+6.60%)
Apr 15, 2008 13.24 13.80 13.07 13.64 573,627 +0.49(+3.73%)
Apr 14, 2008 12.79 13.50 12.64 13.15 389,531 +0.38(+2.98%)
Apr 11, 2008 12.90 12.94 12.50 12.77 536,792 -0.10(-0.78%)
Apr 10, 2008 12.69 13.00 12.60 12.87 400,905 +0.10(+0.78%)
Apr 09, 2008 13.15 13.15 12.42 12.77 585,200 -0.32(-2.44%)
Apr 08, 2008 13.00 13.09 12.93 13.09 544,520 -0.02(-0.15%)
Apr 07, 2008 12.80 13.17 12.79 13.11 569,554 +0.55(+4.38%)
Apr 04, 2008 12.66 12.82 12.50 12.56 530,600 -0.09(-0.71%)
Apr 03, 2008 12.60 13.05 12.22 12.65 625,801 +0.27(+2.18%)
Apr 02, 2008 11.90 12.38 11.75 12.38 734,212 +0.53(+4.47%)
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.