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 (%)
Aug 31, 2020 19.03 19.03 18.13 18.16 745,592 -1.01(-5.27%)
Aug 28, 2020 18.57 19.19 18.27 19.17 938,900 +0.83(+4.53%)
Aug 27, 2020 18.49 18.49 17.72 18.34 692,904 +0.04(+0.22%)
Aug 26, 2020 18.81 18.81 17.99 18.30 636,340 -0.37(-1.98%)
Aug 25, 2020 18.48 18.70 18.06 18.67 717,722 +0.16(+0.86%)
Aug 24, 2020 18.01 18.86 17.81 18.51 1,943,651 +0.58(+3.23%)
Aug 21, 2020 17.97 18.07 17.64 17.93 782,300 -0.10(-0.55%)
Aug 20, 2020 17.43 18.10 17.01 18.03 949,904 +0.26(+1.46%)
Aug 19, 2020 18.14 18.21 17.75 17.77 532,048 -0.37(-2.04%)
Aug 18, 2020 17.79 18.38 17.79 18.14 726,149 +0.53(+3.01%)
Aug 17, 2020 18.24 18.34 17.34 17.61 1,003,914 -0.81(-4.40%)
Aug 14, 2020 18.63 18.79 18.32 18.42 450,600 -0.04(-0.22%)
Aug 13, 2020 18.78 19.12 18.31 18.46 986,733 -0.20(-1.07%)
Aug 12, 2020 18.58 18.82 18.30 18.66 806,326 +0.47(+2.58%)
Aug 11, 2020 18.40 18.82 18.02 18.19 905,966 -0.40(-2.15%)
Aug 10, 2020 18.82 19.05 18.29 18.59 479,200 -0.11(-0.59%)
Aug 07, 2020 18.68 18.80 18.35 18.70 474,000 -0.10(-0.53%)
Aug 06, 2020 18.50 19.33 18.50 18.80 1,028,509 -0.38(-1.98%)
Aug 05, 2020 18.99 19.44 18.79 19.18 547,567 +0.44(+2.35%)
Aug 04, 2020 19.35 19.66 18.46 18.74 1,231,940 -0.84(-4.29%)
Aug 03, 2020 20.17 20.17 19.44 19.58 906,499 -0.62(-3.07%)
Jul 31, 2020 20.38 20.41 19.44 20.20 2,162,700 -0.23(-1.13%)
Jul 30, 2020 18.82 20.65 18.68 20.43 1,912,997 +1.28(+6.68%)
Jul 29, 2020 18.76 19.30 18.69 19.15 894,149 +0.49(+2.63%)
Jul 28, 2020 18.44 18.75 18.18 18.66 796,582 -0.08(-0.43%)
Jul 27, 2020 18.49 18.81 18.41 18.74 1,268,188 +0.42(+2.29%)
Jul 24, 2020 18.49 18.72 18.05 18.32 1,102,900 -0.47(-2.50%)
Jul 23, 2020 18.80 19.22 18.59 18.79 1,434,559 -0.20(-1.05%)
Jul 22, 2020 18.51 19.41 18.25 18.99 1,321,490 +0.59(+3.21%)
Jul 21, 2020 18.64 18.84 18.28 18.40 1,971,277 -0.08(-0.43%)
Jul 20, 2020 17.82 18.66 17.55 18.48 1,152,152 +0.69(+3.88%)
Jul 17, 2020 17.03 17.94 16.91 17.79 1,069,800 +0.83(+4.89%)
Jul 16, 2020 17.04 17.12 16.81 16.96 665,381 -0.23(-1.34%)
Jul 15, 2020 17.45 17.73 16.95 17.19 991,031 +0.18(+1.06%)
Jul 14, 2020 16.43 17.05 16.21 17.01 1,603,544 +0.40(+2.41%)
Jul 13, 2020 16.89 17.32 16.53 16.61 1,709,727 -0.28(-1.66%)
Jul 10, 2020 17.04 17.14 16.75 16.89 1,539,000 -0.23(-1.34%)
Jul 09, 2020 17.60 17.74 16.65 17.12 1,779,261 -0.44(-2.51%)
Jul 08, 2020 17.47 17.85 16.78 17.56 2,511,653 +0.29(+1.68%)
Jul 07, 2020 17.57 18.06 17.04 17.27 2,171,750 -0.55(-3.09%)
Jul 06, 2020 16.68 18.86 16.50 17.82 6,030,014 +2.24(+14.38%)
Jul 02, 2020 16.20 16.29 15.46 15.58 1,226,700 -0.42(-2.62%)
Jul 01, 2020 15.39 16.11 15.26 16.00 963,488 +0.94(+6.24%)
Jun 30, 2020 14.80 15.19 14.56 15.06 544,309 +0.07(+0.47%)
Jun 29, 2020 15.01 15.12 14.65 14.99 756,358 +0.16(+1.08%)
Jun 26, 2020 15.14 15.14 14.46 14.83 729,800 -0.56(-3.64%)
Jun 25, 2020 15.04 15.40 14.84 15.39 732,829 +0.49(+3.29%)
Jun 24, 2020 15.00 15.14 14.30 14.90 1,030,883 -0.37(-2.42%)
Jun 23, 2020 15.81 15.88 15.18 15.27 984,200 -0.30(-1.93%)
Jun 22, 2020 15.44 15.78 15.30 15.57 628,160 +0.27(+1.76%)
Jun 19, 2020 15.70 15.85 15.13 15.30 1,143,800 -0.12(-0.78%)
Jun 18, 2020 15.31 15.96 15.22 15.42 893,805 -0.27(-1.72%)
Jun 17, 2020 14.94 15.94 14.93 15.69 1,200,662 +0.75(+5.02%)
Jun 16, 2020 15.11 15.57 14.70 14.94 1,428,752 +0.34(+2.33%)
Jun 15, 2020 13.78 14.66 13.52 14.60 2,318,894 +0.06(+0.41%)
Jun 12, 2020 14.04 14.64 13.92 14.54 779,700 +1.09(+8.10%)
Jun 11, 2020 13.78 13.91 13.16 13.45 489,339 -1.36(-9.18%)
Jun 10, 2020 15.64 15.64 14.59 14.81 596,843 -0.77(-4.94%)
Jun 09, 2020 15.39 15.63 15.13 15.58 330,146 -0.26(-1.64%)
Jun 08, 2020 15.45 15.85 15.19 15.84 1,244,535 +0.68(+4.49%)
Jun 05, 2020 15.76 16.33 14.88 15.16 818,100 +0.24(+1.61%)
Jun 04, 2020 14.82 15.19 14.74 14.92 545,650 -0.08(-0.53%)
Jun 03, 2020 15.00 15.62 14.70 15.00 1,415,186 +0.37(+2.53%)
Jun 02, 2020 13.92 14.72 13.63 14.63 1,059,643 +0.91(+6.63%)
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.