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, 2012 9.848 10.35 9.799 9.940 1,018,721 +0.20(+2.05%)
May 30, 2012 9.774 9.848 9.662 9.741 1,057,655 -0.29(-2.90%)
May 29, 2012 9.990 10.11 9.865 10.03 838,990 +0.15(+1.51%)
May 25, 2012 9.749 9.940 9.732 9.882 714,646 +0.11(+1.10%)
May 24, 2012 9.757 9.790 9.516 9.774 760,067 +0.09(+0.94%)
May 23, 2012 9.765 9.765 9.516 9.682 1,011,834 -0.15(-1.52%)
May 22, 2012 10.12 10.12 9.799 9.832 874,766 -0.25(-2.47%)
May 21, 2012 9.774 10.11 9.699 10.08 769,901 +0.30(+3.06%)
May 18, 2012 10.04 10.08 9.765 9.782 804,403 -0.24(-2.40%)
May 17, 2012 10.59 10.59 10.01 10.02 1,012,388 -0.58(-5.48%)
May 16, 2012 10.64 10.73 10.40 10.60 1,295,532 +0.05(+0.47%)
May 15, 2012 10.63 10.81 10.46 10.55 903,891 -0.20(-1.85%)
May 14, 2012 10.96 10.99 10.70 10.75 1,083,577 -0.35(-3.14%)
May 11, 2012 11.02 11.23 11.02 11.10 455,124 -0.02(-0.15%)
May 10, 2012 11.06 11.30 11.05 11.12 781,780 +0.08(+0.75%)
May 09, 2012 10.84 11.07 10.71 11.04 1,220,171 +0.00(+0.00%)
May 08, 2012 11.20 11.32 10.94 11.04 695,437 -0.25(-2.21%)
May 07, 2012 11.33 11.47 11.22 11.29 1,205,307 -0.09(-0.80%)
May 04, 2012 11.27 11.43 10.97 11.38 3,870,265 +0.12(+1.03%)
May 03, 2012 11.33 11.38 11.12 11.26 2,099,643 -0.11(-0.95%)
May 02, 2012 11.39 11.46 11.24 11.37 581,008 -0.14(-1.23%)
May 01, 2012 11.46 11.69 11.46 11.51 487,375 +0.02(+0.14%)
Apr 30, 2012 11.45 11.52 11.26 11.49 629,222 +0.05(+0.44%)
Apr 27, 2012 11.35 11.59 11.33 11.44 1,038,860 +0.02(+0.15%)
Apr 26, 2012 11.26 11.59 11.14 11.43 1,900,975 +0.11(+0.95%)
Apr 25, 2012 11.29 11.37 11.23 11.32 1,292,709 +0.07(+0.59%)
Apr 24, 2012 11.02 11.29 10.99 11.25 1,572,169 +0.23(+2.11%)
Apr 23, 2012 11.13 11.14 10.83 11.02 1,118,055 -0.25(-2.21%)
Apr 20, 2012 11.44 11.49 11.25 11.27 1,712,851 -0.15(-1.31%)
Apr 19, 2012 11.76 11.85 11.37 11.42 1,708,802 -0.36(-3.03%)
Apr 18, 2012 11.48 11.87 11.36 11.78 2,332,181 +0.17(+1.50%)
Apr 17, 2012 11.42 11.69 11.41 11.60 4,056,213 +0.27(+2.34%)
Apr 16, 2012 11.69 11.69 11.30 11.33 1,656,758 -0.23(-2.01%)
Apr 13, 2012 11.67 11.71 11.47 11.57 1,597,074 -0.17(-1.49%)
Apr 12, 2012 12.14 12.14 11.69 11.74 2,512,382 -0.43(-3.55%)
Apr 11, 2012 12.25 12.27 12.04 12.17 1,547,349 +0.03(+0.27%)
Apr 10, 2012 12.31 12.38 11.93 12.14 2,081,914 -0.23(-1.88%)
Apr 09, 2012 12.40 12.63 12.22 12.37 1,434,056 -0.27(-2.17%)
Apr 05, 2012 12.37 12.66 12.33 12.65 1,027,552 +0.17(+1.40%)
Apr 04, 2012 12.55 12.55 12.31 12.47 708,403 -0.12(-0.99%)
Apr 03, 2012 12.50 12.70 12.36 12.60 1,308,758 +0.10(+0.80%)
Apr 02, 2012 12.27 12.61 12.16 12.50 1,003,813 +0.17(+1.35%)
Mar 30, 2012 12.38 12.42 12.05 12.33 773,150 -0.02(-0.20%)
Mar 29, 2012 12.25 12.40 12.04 12.36 1,558,100 +0.01(+0.07%)
Mar 28, 2012 12.54 12.54 12.20 12.35 768,922 -0.19(-1.52%)
Mar 27, 2012 12.51 12.70 12.48 12.54 883,714 -0.01(-0.07%)
Mar 26, 2012 12.43 12.55 12.34 12.55 613,261 +0.27(+2.23%)
Mar 23, 2012 12.21 12.31 12.17 12.27 458,216 +0.03(+0.27%)
Mar 22, 2012 12.09 12.45 12.09 12.24 1,493,170 -0.12(-1.01%)
Mar 21, 2012 12.22 12.42 12.08 12.36 900,850 +0.20(+1.64%)
Mar 20, 2012 12.17 12.20 12.03 12.17 1,091,847 -0.12(-0.95%)
Mar 19, 2012 12.31 12.53 12.24 12.28 1,043,885 -0.08(-0.67%)
Mar 16, 2012 12.38 12.55 12.34 12.36 2,164,371 -0.02(-0.20%)
Mar 15, 2012 12.10 12.45 12.06 12.39 1,513,054 +0.32(+2.68%)
Mar 14, 2012 12.03 12.11 11.90 12.07 1,105,056 -0.02(-0.21%)
Mar 13, 2012 11.74 12.17 11.68 12.09 2,040,473 +0.38(+3.26%)
Mar 12, 2012 11.79 11.83 11.58 11.71 720,021 -0.12(-0.98%)
Mar 09, 2012 11.79 11.98 11.70 11.82 1,203,420 +0.01(+0.07%)
Mar 08, 2012 11.97 12.16 11.82 11.82 1,362,598 -0.12(-0.97%)
Mar 07, 2012 11.66 11.98 11.53 11.93 2,040,690 +0.27(+2.28%)
Mar 06, 2012 11.99 11.99 11.60 11.67 1,597,106 -0.46(-3.83%)
Mar 05, 2012 12.22 12.22 11.99 12.13 1,180,523 -0.12(-0.95%)
Mar 02, 2012 12.19 12.32 12.18 12.25 1,240,274 +0.03(+0.27%)
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.