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 (%)
Sep 30, 2011 9.610 9.780 9.310 9.470 1,362,777 -0.52(-5.21%)
Sep 29, 2011 10.20 10.21 9.800 9.990 1,182,473 -0.04(-0.40%)
Sep 28, 2011 10.38 10.47 10.03 10.03 916,431 -0.32(-3.09%)
Sep 27, 2011 10.63 10.68 10.31 10.35 490,588 +0.09(+0.88%)
Sep 26, 2011 10.01 10.29 9.700 10.26 1,066,664 +0.36(+3.64%)
Sep 23, 2011 9.720 10.01 9.650 9.900 805,196 +0.15(+1.54%)
Sep 22, 2011 9.870 10.29 9.660 9.750 1,299,016 -0.46(-4.51%)
Sep 21, 2011 10.91 10.95 10.17 10.21 884,483 -0.75(-6.84%)
Sep 20, 2011 11.00 11.12 10.76 10.96 723,559 -0.01(-0.09%)
Sep 19, 2011 10.78 11.03 10.65 10.97 856,320 -0.18(-1.61%)
Sep 16, 2011 11.14 11.20 11.04 11.15 609,166 -0.02(-0.18%)
Sep 15, 2011 11.25 11.35 11.00 11.17 1,054,922 -0.01(-0.09%)
Sep 14, 2011 11.03 11.35 10.75 11.18 1,026,597 +0.09(+0.81%)
Sep 13, 2011 11.20 11.21 10.92 11.09 1,009,058 -0.12(-1.07%)
Sep 12, 2011 11.10 11.29 10.96 11.21 761,396 -0.11(-0.97%)
Sep 09, 2011 11.30 11.39 11.16 11.32 714,524 -0.23(-1.99%)
Sep 08, 2011 11.45 11.67 11.37 11.55 1,100,522 +0.10(+0.87%)
Sep 07, 2011 11.50 11.50 11.26 11.45 621,372 +0.21(+1.87%)
Sep 06, 2011 11.14 11.27 10.75 11.24 799,036 -0.26(-2.26%)
Sep 02, 2011 11.70 11.72 11.44 11.50 1,030,838 -0.20(-1.71%)
Sep 01, 2011 11.72 11.84 11.61 11.70 1,480,349 +0.04(+0.34%)
Aug 31, 2011 11.64 11.68 11.48 11.66 1,339,781 +0.15(+1.30%)
Aug 30, 2011 11.54 11.68 11.50 11.51 1,532,512 +0.11(+0.96%)
Aug 29, 2011 11.21 11.41 11.06 11.40 841,031 +0.42(+3.83%)
Aug 26, 2011 10.59 11.03 10.48 10.98 761,353 +0.28(+2.62%)
Aug 25, 2011 11.03 11.08 10.61 10.70 588,928 -0.27(-2.46%)
Aug 24, 2011 10.98 11.13 10.78 10.97 714,101 +0.01(+0.09%)
Aug 23, 2011 10.72 11.08 10.51 10.96 797,220 +0.30(+2.81%)
Aug 22, 2011 11.01 11.04 10.57 10.66 876,664 -0.01(-0.09%)
Aug 19, 2011 10.86 11.24 10.65 10.67 1,234,893 -0.43(-3.87%)
Aug 18, 2011 11.21 11.21 10.82 11.10 1,360,532 -0.82(-6.88%)
Aug 17, 2011 11.47 11.93 11.47 11.92 3,081,002 +0.52(+4.56%)
Aug 16, 2011 11.30 11.57 11.13 11.40 1,761,625 -0.10(-0.87%)
Aug 15, 2011 10.80 11.52 10.80 11.50 2,148,021 +0.88(+8.29%)
Aug 12, 2011 10.51 10.79 10.40 10.62 1,093,786 +0.11(+1.05%)
Aug 11, 2011 10.06 10.63 9.990 10.51 975,875 +0.51(+5.10%)
Aug 10, 2011 9.890 10.27 9.710 10.00 1,747,936 -0.12(-1.19%)
Aug 09, 2011 10.45 10.12 9.480 10.12 1,982,005 +0.68(+7.20%)
Aug 08, 2011 10.45 10.45 9.400 9.440 2,063,362 -1.46(-13.39%)
Aug 05, 2011 10.85 10.95 10.05 10.90 2,775,128 +0.15(+1.40%)
Aug 04, 2011 11.39 11.40 10.70 10.75 1,231,319 -0.89(-7.65%)
Aug 03, 2011 11.52 11.77 11.39 11.64 1,125,891 -0.05(-0.43%)
Aug 02, 2011 12.07 12.15 11.68 11.69 1,036,164 -0.51(-4.18%)
Aug 01, 2011 12.52 12.57 12.16 12.20 831,087 -0.13(-1.05%)
Jul 29, 2011 12.11 12.38 11.94 12.33 1,115,914 +0.05(+0.41%)
Jul 28, 2011 12.35 12.40 12.18 12.28 679,859 -0.06(-0.49%)
Jul 27, 2011 12.62 12.69 12.19 12.34 1,878,222 -0.33(-2.60%)
Jul 26, 2011 12.76 12.83 12.60 12.67 614,767 -0.11(-0.86%)
Jul 25, 2011 12.73 12.88 12.54 12.78 850,422 -0.03(-0.23%)
Jul 22, 2011 12.85 12.87 12.79 12.81 626,808 -0.01(-0.08%)
Jul 21, 2011 12.34 12.86 12.27 12.82 1,198,271 +0.53(+4.31%)
Jul 20, 2011 12.22 12.29 12.07 12.29 756,652 +0.06(+0.49%)
Jul 19, 2011 12.31 12.41 12.12 12.23 576,280 -0.01(-0.08%)
Jul 18, 2011 12.33 12.45 12.09 12.24 932,529 -0.20(-1.61%)
Jul 15, 2011 12.34 12.44 12.26 12.44 749,357 +0.19(+1.55%)
Jul 14, 2011 12.38 12.43 12.17 12.25 1,128,495 -0.07(-0.57%)
Jul 13, 2011 12.10 12.36 12.10 12.32 1,132,902 +0.23(+1.90%)
Jul 12, 2011 11.93 12.17 11.87 12.09 1,693,518 +0.11(+0.92%)
Jul 11, 2011 12.10 12.19 11.91 11.98 955,204 -0.24(-1.96%)
Jul 08, 2011 12.00 12.29 11.79 12.22 1,452,980 +0.09(+0.74%)
Jul 07, 2011 12.19 12.29 12.11 12.13 765,996 +0.00(+0.00%)
Jul 06, 2011 12.32 12.38 12.10 12.13 621,479 -0.26(-2.10%)
Jul 05, 2011 12.33 12.56 12.25 12.39 794,628 +0.00(+0.00%)
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.