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, 2008 12.13 12.17 11.50 11.78 1,147,467 -0.47(-3.84%)
May 29, 2008 12.07 12.40 12.00 12.25 990,814 +0.23(+1.91%)
May 28, 2008 12.28 12.45 11.67 12.02 1,661,507 -0.26(-2.12%)
May 27, 2008 12.50 12.65 12.04 12.28 599,298 -0.22(-1.76%)
May 26, 2008 13.30 13.30 12.30 12.50 0 +0.00(+0.00%)
May 23, 2008 13.30 13.30 12.30 12.50 816,713 -0.69(-5.23%)
May 22, 2008 13.27 13.49 13.03 13.19 245,600 -0.05(-0.38%)
May 21, 2008 13.34 13.47 13.16 13.24 293,767 -0.23(-1.71%)
May 20, 2008 13.16 13.56 13.10 13.47 402,435 +0.11(+0.82%)
May 19, 2008 13.78 14.02 13.33 13.36 388,025 -0.23(-1.69%)
May 16, 2008 13.55 13.75 13.45 13.59 664,794 +0.23(+1.72%)
May 15, 2008 13.30 13.44 13.20 13.36 180,528 +0.26(+1.98%)
May 14, 2008 13.55 13.57 13.05 13.10 589,163 -0.51(-3.75%)
May 13, 2008 13.79 13.79 13.37 13.61 197,049 -0.08(-0.58%)
May 12, 2008 13.34 13.72 13.11 13.69 176,309 +0.48(+3.63%)
May 09, 2008 13.34 13.41 13.12 13.21 114,981 -0.08(-0.60%)
May 08, 2008 13.25 13.45 13.14 13.29 187,848 +0.06(+0.45%)
May 07, 2008 13.45 13.65 13.10 13.23 459,198 -0.22(-1.64%)
May 06, 2008 13.20 13.52 12.91 13.45 327,866 +0.14(+1.05%)
May 05, 2008 13.45 13.45 13.18 13.31 260,166 -0.08(-0.60%)
May 02, 2008 13.49 13.50 13.21 13.39 1,052,636 +0.08(+0.60%)
May 01, 2008 13.50 13.84 13.25 13.31 502,564 +0.05(+0.38%)
Apr 30, 2008 12.90 13.35 12.60 13.26 411,419 +0.49(+3.84%)
Apr 29, 2008 13.12 13.15 12.59 12.77 275,228 -0.34(-2.59%)
Apr 28, 2008 12.93 13.30 12.89 13.11 257,730 +0.11(+0.85%)
Apr 25, 2008 12.50 13.08 12.41 13.00 491,985 +0.45(+3.59%)
Apr 24, 2008 13.00 13.05 12.18 12.55 1,044,355 -0.54(-4.13%)
Apr 23, 2008 13.49 13.49 13.03 13.09 168,898 -0.35(-2.60%)
Apr 22, 2008 13.94 13.94 13.30 13.44 430,170 -0.48(-3.45%)
Apr 21, 2008 13.52 13.93 13.51 13.92 246,167 +0.17(+1.24%)
Apr 18, 2008 15.02 15.02 13.72 13.75 405,087 -1.05(-7.09%)
Apr 17, 2008 14.38 14.83 14.24 14.80 1,272,439 +0.26(+1.79%)
Apr 16, 2008 13.90 14.76 13.81 14.54 1,455,089 +0.90(+6.60%)
Apr 15, 2008 13.24 13.80 13.07 13.64 573,627 +0.49(+3.73%)
Apr 14, 2008 12.79 13.50 12.64 13.15 389,531 +0.38(+2.98%)
Apr 11, 2008 12.90 12.94 12.50 12.77 536,792 -0.10(-0.78%)
Apr 10, 2008 12.69 13.00 12.60 12.87 400,905 +0.10(+0.78%)
Apr 09, 2008 13.15 13.15 12.42 12.77 585,200 -0.32(-2.44%)
Apr 08, 2008 13.00 13.09 12.93 13.09 544,520 -0.02(-0.15%)
Apr 07, 2008 12.80 13.17 12.79 13.11 569,554 +0.55(+4.38%)
Apr 04, 2008 12.66 12.82 12.50 12.56 530,600 -0.09(-0.71%)
Apr 03, 2008 12.60 13.05 12.22 12.65 625,801 +0.27(+2.18%)
Apr 02, 2008 11.90 12.38 11.75 12.38 734,212 +0.53(+4.47%)
Apr 01, 2008 12.63 12.63 11.81 11.85 873,146 -0.47(-3.81%)
Mar 31, 2008 12.15 13.11 12.10 12.32 483,928 +0.27(+2.24%)
Mar 28, 2008 12.01 12.18 11.85 12.05 1,423,299 +0.20(+1.69%)
Mar 27, 2008 12.71 12.84 11.45 11.85 1,035,294 -0.49(-3.97%)
Mar 26, 2008 12.71 13.07 12.07 12.34 606,820 -0.52(-4.04%)
Mar 25, 2008 12.64 13.02 12.64 12.86 264,930 +0.13(+1.02%)
Mar 24, 2008 12.30 13.68 12.09 12.73 774,716 +0.41(+3.33%)
Mar 21, 2008 12.00 12.34 10.89 12.32 1,355,999 +0.00(+0.00%)
Mar 20, 2008 12.00 12.34 10.89 12.32 1,355,999 +0.26(+2.16%)
Mar 19, 2008 12.47 12.67 11.49 12.06 678,022 -0.64(-5.04%)
Mar 18, 2008 13.16 13.24 12.12 12.70 1,067,435 +0.02(+0.16%)
Mar 17, 2008 13.36 13.36 12.11 12.68 983,648 -1.19(-8.58%)
Mar 14, 2008 14.25 14.39 13.49 13.87 1,023,342 -0.36(-2.53%)
Mar 13, 2008 13.89 14.25 13.52 14.23 548,536 +0.23(+1.64%)
Mar 12, 2008 14.28 14.36 13.58 14.00 913,436 -0.39(-2.71%)
Mar 11, 2008 14.19 14.39 13.68 14.39 469,306 +0.81(+5.96%)
Mar 10, 2008 14.54 14.74 13.33 13.58 984,361 -1.07(-7.30%)
Mar 07, 2008 15.00 15.15 14.22 14.65 840,482 -0.38(-2.53%)
Mar 06, 2008 15.74 15.74 14.75 15.03 1,377,930 -0.50(-3.22%)
Mar 05, 2008 15.20 15.80 15.01 15.53 862,368 +0.39(+2.58%)
Mar 04, 2008 15.84 15.91 14.61 15.14 990,926 -0.61(-3.87%)
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.