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, 2017 7.150 7.152 6.970 7.080 1,084,133 -0.06(-0.84%)
May 30, 2017 7.290 7.330 7.120 7.140 1,381,988 -0.14(-1.92%)
May 26, 2017 7.140 7.400 7.090 7.280 902,537 +0.18(+2.54%)
May 25, 2017 7.260 7.430 7.080 7.100 863,783 -0.15(-2.07%)
May 24, 2017 7.260 7.310 7.115 7.250 1,337,361 +0.07(+0.97%)
May 23, 2017 7.150 7.230 7.100 7.180 1,270,812 +0.06(+0.84%)
May 22, 2017 7.200 7.270 7.000 7.120 1,046,021 -0.26(-3.52%)
May 19, 2017 6.950 7.480 6.920 7.380 1,315,297 +0.62(+9.17%)
May 18, 2017 7.120 7.240 6.690 6.760 3,304,398 -1.32(-16.34%)
May 17, 2017 8.370 8.400 8.065 8.080 1,583,180 -0.36(-4.27%)
May 16, 2017 8.260 8.460 8.180 8.440 1,236,572 +0.16(+1.93%)
May 15, 2017 8.250 8.320 8.190 8.280 865,951 +0.13(+1.60%)
May 12, 2017 8.140 8.200 8.040 8.150 1,013,541 +0.10(+1.24%)
May 11, 2017 7.880 8.100 7.760 8.050 1,605,320 +0.07(+0.88%)
May 10, 2017 7.870 8.090 7.850 7.980 1,236,762 +0.19(+2.44%)
May 09, 2017 7.750 7.810 7.650 7.790 1,097,064 +0.09(+1.17%)
May 08, 2017 7.760 7.800 7.540 7.700 1,007,896 -0.04(-0.52%)
May 05, 2017 7.560 7.750 7.520 7.740 833,138 +0.20(+2.65%)
May 04, 2017 7.800 7.800 7.480 7.540 1,581,248 -0.32(-4.07%)
May 03, 2017 7.880 7.910 7.610 7.860 1,782,253 +0.01(+0.13%)
May 02, 2017 7.750 7.890 7.750 7.850 1,389,080 +0.11(+1.42%)
May 01, 2017 7.710 7.780 7.660 7.740 1,070,572 +0.05(+0.65%)
Apr 28, 2017 7.520 7.750 7.430 7.690 1,392,127 +0.15(+1.99%)
Apr 27, 2017 7.730 7.740 7.520 7.540 1,413,818 -0.20(-2.58%)
Apr 26, 2017 7.950 8.070 7.730 7.740 1,158,823 -0.24(-3.01%)
Apr 25, 2017 7.970 8.020 7.910 7.980 1,125,873 +0.01(+0.13%)
Apr 24, 2017 8.000 8.080 7.950 7.970 1,081,191 +0.11(+1.40%)
Apr 21, 2017 7.960 8.035 7.850 7.860 1,113,523 -0.12(-1.50%)
Apr 20, 2017 8.030 8.050 7.860 7.980 1,821,670 -0.02(-0.25%)
Apr 19, 2017 8.120 8.150 7.950 8.000 817,355 -0.09(-1.11%)
Apr 18, 2017 8.220 8.280 8.080 8.090 842,348 -0.16(-1.94%)
Apr 17, 2017 8.230 8.270 8.160 8.250 772,795 +0.08(+0.98%)
Apr 13, 2017 8.400 8.490 8.150 8.170 967,756 -0.24(-2.85%)
Apr 12, 2017 8.650 8.650 8.400 8.410 1,008,837 -0.29(-3.33%)
Apr 11, 2017 8.730 8.870 8.660 8.700 1,222,176 -0.11(-1.25%)
Apr 10, 2017 8.590 8.810 8.520 8.810 795,184 +0.21(+2.44%)
Apr 07, 2017 8.750 8.890 8.580 8.600 585,069 -0.14(-1.60%)
Apr 06, 2017 8.890 8.985 8.710 8.740 1,030,958 -0.15(-1.69%)
Apr 05, 2017 9.080 9.290 8.890 8.890 1,716,054 -0.14(-1.55%)
Apr 04, 2017 8.740 9.100 8.630 9.030 2,791,127 +0.25(+2.85%)
Apr 03, 2017 8.580 8.840 8.550 8.780 1,484,298 +0.24(+2.81%)
Mar 31, 2017 8.510 8.630 8.400 8.540 1,507,496 +0.05(+0.59%)
Mar 30, 2017 8.740 8.740 8.460 8.490 1,650,978 -0.25(-2.86%)
Mar 29, 2017 8.760 8.830 8.680 8.740 2,044,812 -0.02(-0.23%)
Mar 28, 2017 8.330 8.785 8.330 8.760 1,748,530 +0.47(+5.67%)
Mar 27, 2017 8.130 8.310 8.010 8.290 1,060,489 +0.05(+0.61%)
Mar 24, 2017 8.180 8.290 8.160 8.240 571,857 +0.10(+1.23%)
Mar 23, 2017 8.070 8.220 7.930 8.140 867,721 -0.06(-0.73%)
Mar 22, 2017 8.080 8.200 8.003 8.200 962,341 +0.14(+1.74%)
Mar 21, 2017 8.420 8.440 7.970 8.060 1,229,599 -0.37(-4.39%)
Mar 20, 2017 8.420 8.520 8.370 8.430 834,676 +0.01(+0.12%)
Mar 17, 2017 8.360 8.475 8.250 8.420 2,599,094 +0.12(+1.45%)
Mar 16, 2017 8.120 8.420 8.120 8.300 1,366,808 +0.22(+2.72%)
Mar 15, 2017 7.900 8.090 7.730 8.080 1,562,561 +0.25(+3.19%)
Mar 14, 2017 8.110 8.160 7.830 7.830 1,748,962 -0.33(-4.04%)
Mar 13, 2017 8.000 8.190 7.980 8.160 630,599 +0.21(+2.64%)
Mar 10, 2017 8.070 8.083 7.890 7.950 712,154 +0.01(+0.13%)
Mar 09, 2017 7.900 8.120 7.860 7.940 1,071,989 +0.00(+0.00%)
Mar 08, 2017 8.110 8.210 7.905 7.940 1,522,909 -0.26(-3.17%)
Mar 07, 2017 8.280 8.360 8.090 8.200 1,741,405 -0.08(-0.97%)
Mar 06, 2017 8.390 8.400 8.220 8.280 1,308,608 -0.19(-2.24%)
Mar 03, 2017 8.480 8.510 8.320 8.470 1,767,540 +0.04(+0.47%)
Mar 02, 2017 8.420 8.555 8.410 8.430 2,228,748 -0.06(-0.71%)
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.