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 (%)
Jan 30, 2009 2.650 2.690 2.492 2.547 0 -0.02(-0.92%)
Jan 29, 2009 2.587 2.674 2.524 2.571 316,580 -0.04(-1.51%)
Jan 28, 2009 2.468 2.682 2.445 2.611 740,266 +0.24(+10.00%)
Jan 27, 2009 2.429 2.500 2.334 2.373 745,116 -0.09(-3.54%)
Jan 26, 2009 2.334 2.460 2.334 2.460 239,310 +0.14(+6.14%)
Jan 23, 2009 2.365 2.415 2.271 2.318 631,963 -0.11(-4.56%)
Jan 22, 2009 2.452 2.539 2.381 2.429 346,767 -0.20(-7.53%)
Jan 21, 2009 2.508 2.650 2.342 2.627 1,098,249 +0.14(+5.73%)
Jan 20, 2009 2.737 2.808 2.452 2.484 561,887 -0.21(-7.92%)
Jan 16, 2009 2.619 2.824 2.611 2.698 513,212 +0.08(+3.02%)
Jan 15, 2009 2.848 2.861 2.476 2.619 627,578 -0.11(-4.06%)
Jan 14, 2009 2.737 2.848 2.571 2.729 552,301 -0.13(-4.70%)
Jan 13, 2009 3.172 3.196 2.785 2.864 789,862 -0.34(-10.62%)
Jan 12, 2009 3.172 3.362 3.022 3.204 1,194,910 -0.10(-3.11%)
Jan 09, 2009 3.370 3.433 2.919 3.307 1,226,224 +0.01(+0.24%)
Jan 08, 2009 2.880 3.362 2.864 3.299 1,277,148 +0.44(+15.51%)
Jan 07, 2009 2.808 2.943 2.769 2.856 1,452,175 -0.08(-2.70%)
Jan 06, 2009 2.658 2.935 2.650 2.935 852,547 +0.34(+13.11%)
Jan 05, 2009 2.808 2.872 2.516 2.595 962,988 -0.21(-7.34%)
Jan 02, 2009 2.880 2.880 2.468 2.801 0 +0.06(+2.31%)
Jan 01, 2009 2.714 2.872 2.682 2.737 0 +0.00(+0.00%)
Dec 31, 2008 2.714 2.872 2.682 2.737 503,440 +0.00(+0.00%)
Dec 30, 2008 2.737 3.014 2.555 2.737 3,612,059 +0.09(+3.28%)
Dec 29, 2008 2.437 3.077 2.294 2.650 2,614,877 +0.28(+11.67%)
Dec 26, 2008 2.215 2.429 2.160 2.373 167,667 +0.14(+6.38%)
Dec 24, 2008 2.136 2.334 2.136 2.231 298,259 +0.04(+1.81%)
Dec 23, 2008 2.294 2.358 2.176 2.191 410,550 -0.06(-2.81%)
Dec 22, 2008 2.373 2.445 2.255 2.255 218,576 -0.15(-6.25%)
Dec 19, 2008 2.191 2.745 2.191 2.405 1,299,601 +0.17(+7.80%)
Dec 18, 2008 2.460 2.460 2.160 2.231 706,853 -0.16(-6.62%)
Dec 17, 2008 2.350 2.445 2.176 2.389 789,062 +0.09(+4.14%)
Dec 16, 2008 2.183 2.350 2.073 2.294 398,846 +0.10(+4.69%)
Dec 15, 2008 2.247 2.310 2.128 2.191 111,170 -0.09(-4.15%)
Dec 12, 2008 2.049 2.342 2.017 2.286 176,408 +0.12(+5.47%)
Dec 11, 2008 2.136 2.294 2.089 2.168 212,013 +0.01(+0.37%)
Dec 10, 2008 2.207 2.286 2.073 2.160 254,116 +0.00(+0.00%)
Dec 09, 2008 2.373 2.421 2.128 2.160 599,884 -0.22(-9.30%)
Dec 08, 2008 2.112 2.405 2.112 2.381 497,974 +0.30(+14.45%)
Dec 05, 2008 1.954 2.089 1.899 2.081 350,600 +0.08(+3.95%)
Dec 04, 2008 2.397 2.397 1.883 2.002 369,063 -0.33(-14.24%)
Dec 03, 2008 2.205 2.342 2.089 2.334 363,389 +0.11(+4.98%)
Dec 02, 2008 2.271 2.302 2.065 2.223 312,212 +0.15(+7.25%)
Dec 01, 2008 2.373 2.373 1.994 2.073 448,861 -0.36(-14.66%)
Nov 28, 2008 2.365 2.468 2.191 2.429 223,606 +0.16(+6.97%)
Nov 26, 2008 2.017 2.271 1.978 2.271 315,569 +0.15(+7.09%)
Nov 25, 2008 2.089 2.176 1.756 2.120 334,186 +0.09(+4.28%)
Nov 24, 2008 1.970 2.049 1.744 2.033 419,732 +0.32(+18.43%)
Nov 21, 2008 1.820 1.978 1.622 1.717 570,929 -0.02(-0.91%)
Nov 20, 2008 2.025 2.302 1.661 1.733 811,768 -0.27(-13.44%)
Nov 19, 2008 2.255 2.278 1.978 2.002 495,972 -0.24(-10.60%)
Nov 18, 2008 2.065 2.524 2.049 2.239 687,226 +0.21(+10.55%)
Nov 17, 2008 2.081 2.239 2.002 2.025 242,724 -0.13(-6.23%)
Nov 14, 2008 2.350 2.381 2.144 2.160 259,971 -0.17(-7.46%)
Nov 13, 2008 2.002 2.334 1.915 2.334 512,794 +0.27(+13.03%)
Nov 12, 2008 2.255 2.334 1.994 2.065 700,112 -0.27(-11.53%)
Nov 11, 2008 2.373 2.381 2.199 2.334 418,985 -0.03(-1.34%)
Nov 10, 2008 2.571 2.666 2.294 2.365 293,514 -0.01(-0.33%)
Nov 07, 2008 2.452 2.508 2.342 2.373 799,916 +0.03(+1.35%)
Nov 06, 2008 2.539 2.563 2.302 2.342 735,330 -0.27(-10.30%)
Nov 05, 2008 2.808 2.824 2.579 2.611 789,249 -0.15(-5.44%)
Nov 04, 2008 2.468 2.808 2.358 2.761 1,351,039 +0.40(+17.11%)
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.