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 30, 2014 11.06 11.13 10.81 10.97 1,477,949 -0.14(-1.26%)
May 29, 2014 10.93 11.25 10.90 11.11 1,823,913 +0.22(+2.01%)
May 28, 2014 10.54 10.92 10.46 10.89 1,690,473 +0.32(+3.07%)
May 27, 2014 10.50 10.83 10.50 10.56 1,008,218 +0.05(+0.50%)
May 23, 2014 10.57 10.51 10.51 10.51 479,362 +0.07(+0.71%)
May 22, 2014 10.46 10.60 10.40 10.43 334,160 -0.02(-0.21%)
May 21, 2014 10.63 10.68 10.44 10.46 587,312 -0.18(-1.73%)
May 20, 2014 10.75 10.81 10.61 10.64 561,171 -0.10(-0.90%)
May 19, 2014 10.68 10.83 10.66 10.74 1,427,415 +0.05(+0.49%)
May 16, 2014 10.61 10.89 10.60 10.68 2,983,898 +0.11(+1.00%)
May 15, 2014 10.78 10.78 10.45 10.58 1,374,363 -0.19(-1.75%)
May 14, 2014 10.92 11.25 10.75 10.77 2,102,959 -0.03(-0.24%)
May 13, 2014 10.51 10.86 10.50 10.79 1,411,205 +0.31(+2.97%)
May 12, 2014 10.35 10.49 10.35 10.48 1,048,547 +0.14(+1.34%)
May 09, 2014 10.52 10.57 10.33 10.34 973,969 -0.19(-1.81%)
May 08, 2014 10.68 10.68 10.52 10.53 957,571 -0.08(-0.73%)
May 07, 2014 10.59 10.64 10.41 10.61 1,337,017 +0.05(+0.49%)
May 06, 2014 10.46 10.64 10.40 10.56 1,071,655 +0.13(+1.25%)
May 05, 2014 10.51 10.56 10.34 10.43 1,348,567 -0.09(-0.82%)
May 02, 2014 10.51 10.62 10.44 10.52 1,839,978 +0.07(+0.66%)
May 01, 2014 10.50 10.52 10.39 10.45 414,597 -0.06(-0.58%)
Apr 30, 2014 10.57 10.57 10.37 10.51 1,712,800 -0.10(-0.98%)
Apr 29, 2014 10.73 10.85 10.58 10.61 1,482,591 -0.05(-0.49%)
Apr 28, 2014 10.86 10.90 10.47 10.66 2,166,841 -0.20(-1.83%)
Apr 25, 2014 10.95 10.98 10.73 10.86 978,987 -0.15(-1.34%)
Apr 24, 2014 10.99 11.03 10.90 11.01 589,979 +0.02(+0.16%)
Apr 23, 2014 10.94 11.01 10.88 10.99 1,211,001 +0.02(+0.16%)
Apr 22, 2014 10.81 11.04 10.78 10.98 2,526,345 +0.15(+1.36%)
Apr 21, 2014 10.92 10.98 10.74 10.83 547,001 -0.13(-1.19%)
Apr 17, 2014 10.91 10.96 10.96 10.96 3,818,195 +0.03(+0.24%)
Apr 16, 2014 10.76 10.94 10.65 10.93 1,506,124 +0.39(+3.70%)
Apr 15, 2014 10.78 10.81 10.48 10.54 859,386 -0.21(-1.93%)
Apr 14, 2014 10.81 10.89 10.69 10.75 1,209,248 +0.07(+0.65%)
Apr 11, 2014 10.44 10.72 10.42 10.68 1,177,506 +0.15(+1.40%)
Apr 10, 2014 10.55 10.88 10.46 10.53 1,821,492 +0.13(+1.25%)
Apr 09, 2014 10.57 10.63 10.29 10.40 1,748,501 -0.16(-1.56%)
Apr 08, 2014 10.92 11.09 10.51 10.57 1,740,492 -0.13(-1.21%)
Apr 07, 2014 10.60 10.76 10.58 10.70 1,008,868 +0.15(+1.40%)
Apr 04, 2014 10.54 10.80 10.45 10.55 1,636,248 +0.29(+2.87%)
Apr 03, 2014 10.32 10.39 10.13 10.26 1,325,317 -0.06(-0.59%)
Apr 02, 2014 9.927 10.39 9.841 10.32 4,005,012 +0.33(+3.30%)
Apr 01, 2014 9.875 10.01 9.702 9.988 1,329,533 +0.11(+1.14%)
Mar 31, 2014 9.797 10.02 9.745 9.875 1,704,223 +0.11(+1.15%)
Mar 28, 2014 9.685 9.832 9.641 9.763 3,807,136 +0.06(+0.62%)
Mar 27, 2014 9.520 10.01 9.485 9.702 4,622,637 +0.34(+3.61%)
Mar 26, 2014 9.381 9.529 9.273 9.364 1,187,579 +0.07(+0.75%)
Mar 25, 2014 9.295 9.693 9.226 9.295 3,187,930 +0.08(+0.85%)
Mar 24, 2014 9.104 9.277 9.026 9.217 2,265,395 +0.15(+1.62%)
Mar 21, 2014 9.087 9.113 8.948 9.070 2,223,479 +0.02(+0.19%)
Mar 20, 2014 9.113 9.269 9.009 9.052 874,466 -0.09(-0.95%)
Mar 19, 2014 9.252 9.338 9.061 9.139 1,813,762 -0.15(-1.59%)
Mar 18, 2014 9.182 9.351 9.174 9.286 630,458 +0.09(+0.94%)
Mar 17, 2014 9.243 9.342 9.096 9.200 1,050,740 -0.04(-0.47%)
Mar 14, 2014 9.572 9.598 9.174 9.243 2,242,605 -0.36(-3.79%)
Mar 13, 2014 9.771 9.849 9.529 9.607 1,311,895 -0.22(-2.20%)
Mar 12, 2014 9.936 9.970 9.745 9.823 1,250,577 -0.17(-1.73%)
Mar 11, 2014 10.08 10.20 9.927 9.996 1,474,431 -0.05(-0.52%)
Mar 10, 2014 10.21 10.22 9.927 10.05 1,122,087 -0.20(-1.94%)
Mar 07, 2014 10.40 10.63 10.14 10.25 1,364,819 -0.28(-2.63%)
Mar 06, 2014 10.30 10.62 10.25 10.52 1,708,794 +0.33(+3.23%)
Mar 05, 2014 10.16 10.36 10.10 10.20 956,827 +0.08(+0.77%)
Mar 04, 2014 10.09 10.12 9.945 10.12 570,403 +0.17(+1.74%)
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.