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 24, 2011 10.90 11.12 10.83 11.07 1,186,010 +0.21(+1.93%)
May 23, 2011 10.76 10.86 10.68 10.86 647,835 -0.12(-1.09%)
May 20, 2011 10.74 11.15 10.62 10.98 1,862,264 +0.15(+1.39%)
May 19, 2011 11.00 11.04 10.74 10.83 1,061,480 -0.10(-0.91%)
May 18, 2011 10.97 11.02 10.82 10.93 1,174,110 -0.02(-0.18%)
May 17, 2011 10.90 11.05 10.84 10.95 1,302,768 -0.08(-0.73%)
May 16, 2011 11.00 11.19 10.91 11.03 2,209,619 +0.00(+0.00%)
May 13, 2011 11.25 11.25 10.88 11.03 1,238,346 -0.22(-1.96%)
May 12, 2011 11.30 11.49 11.02 11.25 1,282,976 -0.24(-2.09%)
May 11, 2011 11.62 11.65 11.35 11.49 885,164 -0.23(-1.96%)
May 10, 2011 11.89 11.91 11.65 11.72 1,472,495 +0.28(+2.45%)
May 09, 2011 11.64 11.75 11.27 11.44 1,245,483 -0.09(-0.78%)
May 06, 2011 11.55 11.77 11.47 11.53 847,430 +0.22(+1.95%)
May 05, 2011 11.53 11.59 11.25 11.31 1,663,084 -0.34(-2.92%)
May 04, 2011 11.81 11.86 11.51 11.65 1,846,382 -0.18(-1.52%)
May 03, 2011 12.32 12.34 11.76 11.83 2,337,059 -0.55(-4.44%)
May 02, 2011 12.37 12.40 12.33 12.38 1,670,246 -0.07(-0.56%)
Apr 29, 2011 12.45 12.59 12.31 12.45 1,181,285 +0.08(+0.65%)
Apr 28, 2011 12.10 12.38 11.91 12.37 1,604,723 +0.23(+1.89%)
Apr 27, 2011 12.34 12.34 12.03 12.14 1,225,692 -0.16(-1.30%)
Apr 26, 2011 12.08 12.34 11.96 12.30 1,700,242 +0.31(+2.59%)
Apr 25, 2011 11.92 12.00 11.75 11.99 828,634 +0.00(+0.00%)
Apr 21, 2011 12.18 12.18 11.96 11.99 595,480 -0.15(-1.24%)
Apr 20, 2011 12.18 12.35 12.03 12.14 1,414,851 +0.04(+0.33%)
Apr 19, 2011 12.12 12.18 11.95 12.10 1,714,231 -0.01(-0.08%)
Apr 18, 2011 12.00 12.13 11.86 12.11 1,398,071 -0.03(-0.25%)
Apr 15, 2011 12.13 12.17 11.97 12.14 1,359,753 +0.07(+0.58%)
Apr 14, 2011 11.59 12.13 11.49 12.07 2,024,070 +0.42(+3.61%)
Apr 13, 2011 11.79 11.84 11.45 11.65 1,642,189 -0.09(-0.77%)
Apr 12, 2011 11.97 11.98 11.47 11.74 2,410,094 -0.26(-2.17%)
Apr 11, 2011 12.06 12.24 11.88 12.00 1,623,817 +0.02(+0.17%)
Apr 08, 2011 12.33 12.35 11.92 11.98 3,445,503 -0.43(-3.46%)
Apr 07, 2011 12.87 12.87 12.30 12.41 6,900,430 -0.65(-4.98%)
Apr 06, 2011 13.40 13.43 12.99 13.06 2,597,947 -0.29(-2.17%)
Apr 05, 2011 13.37 13.38 13.25 13.35 1,126,311 +0.09(+0.68%)
Apr 04, 2011 13.20 13.37 13.14 13.26 720,776 +0.10(+0.76%)
Apr 01, 2011 13.01 13.29 12.96 13.16 1,355,451 +0.26(+2.02%)
Mar 31, 2011 12.90 13.01 12.82 12.90 944,937 +0.03(+0.23%)
Mar 30, 2011 12.87 12.87 12.87 12.87 1,080,606 -0.13(-1.00%)
Mar 29, 2011 12.87 13.00 12.75 13.00 1,200,898 +0.17(+1.33%)
Mar 28, 2011 12.96 12.98 12.76 12.83 957,211 -0.02(-0.16%)
Mar 25, 2011 12.63 12.94 12.63 12.85 750,546 +0.37(+2.96%)
Mar 24, 2011 12.75 12.78 12.48 12.48 1,232,963 -0.17(-1.34%)
Mar 23, 2011 12.80 12.86 12.46 12.65 972,233 -0.10(-0.78%)
Mar 22, 2011 12.69 12.89 12.64 12.75 1,009,758 +0.13(+1.03%)
Mar 21, 2011 12.58 12.65 12.55 12.62 964,048 +0.22(+1.77%)
Mar 18, 2011 12.33 12.60 12.17 12.40 2,716,108 +0.23(+1.89%)
Mar 17, 2011 12.41 12.62 12.05 12.17 1,961,984 -0.07(-0.57%)
Mar 16, 2011 12.85 12.86 12.13 12.24 2,503,867 -0.61(-4.75%)
Mar 15, 2011 13.00 13.04 12.66 12.85 2,779,566 +0.19(+1.50%)
Mar 14, 2011 12.91 12.91 12.40 12.66 1,773,759 -0.35(-2.69%)
Mar 11, 2011 12.91 13.08 12.75 13.01 668,190 +0.12(+0.93%)
Mar 10, 2011 13.13 13.13 12.71 12.89 1,416,281 -0.47(-3.52%)
Mar 09, 2011 13.50 13.53 13.22 13.36 791,398 -0.14(-1.04%)
Mar 08, 2011 13.49 13.58 13.25 13.50 946,278 +0.08(+0.60%)
Mar 07, 2011 13.77 13.89 13.31 13.42 766,765 -0.26(-1.90%)
Mar 04, 2011 14.01 14.03 13.63 13.68 1,496,019 -0.35(-2.49%)
Mar 03, 2011 14.24 14.24 13.92 14.03 1,758,714 +0.03(+0.21%)
Mar 02, 2011 13.71 14.30 13.61 14.00 2,285,378 +0.48(+3.55%)
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.