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 (%)
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%)
Nov 03, 2008 2.049 2.381 2.049 2.358 692,182 +0.24(+11.19%)
Oct 31, 2008 2.334 2.365 2.069 2.120 398,639 -0.13(-5.96%)
Oct 30, 2008 2.081 2.302 2.081 2.255 496,019 +0.14(+6.74%)
Oct 29, 2008 2.096 2.215 1.994 2.112 542,671 +0.09(+4.71%)
Oct 28, 2008 1.661 2.073 1.661 2.017 1,175,867 +0.36(+21.43%)
Oct 27, 2008 1.859 1.978 1.638 1.661 412,150 -0.30(-15.32%)
Oct 24, 2008 1.938 2.041 1.772 1.962 887,211 -0.12(-5.70%)
Oct 23, 2008 1.820 2.081 1.740 2.081 858,642 +0.41(+24.64%)
Oct 22, 2008 2.397 2.460 1.606 1.669 1,964,105 -0.87(-34.27%)
Oct 21, 2008 2.864 2.864 2.539 2.539 760,694 -0.29(-10.34%)
Oct 20, 2008 2.532 2.896 2.516 2.832 2,007,268 +0.44(+18.54%)
Oct 17, 2008 2.421 2.658 2.381 2.389 1,685,861 -0.14(-5.62%)
Oct 16, 2008 2.690 2.737 2.484 2.532 1,008,844 -0.24(-8.57%)
Oct 15, 2008 2.919 2.927 2.721 2.769 702,687 -0.15(-5.15%)
Oct 14, 2008 3.204 3.252 2.769 2.919 3,283,668 -0.17(-5.39%)
Oct 13, 2008 3.180 3.813 2.951 3.085 2,860,311 +0.14(+4.84%)
Oct 10, 2008 3.172 3.346 2.769 2.943 1,711,720 -0.48(-14.09%)
Oct 09, 2008 3.987 4.153 3.426 3.426 1,175,635 -0.58(-14.43%)
Oct 08, 2008 3.180 4.193 3.180 4.003 1,963,348 +0.25(+6.53%)
Oct 07, 2008 4.430 4.549 3.702 3.758 720,176 -0.59(-13.48%)
Oct 06, 2008 5.530 5.530 4.051 4.343 1,148,366 -1.19(-21.57%)
Oct 03, 2008 6.060 6.060 5.538 5.538 1,102,177 -0.34(-5.79%)
Oct 02, 2008 6.685 6.685 5.807 5.878 583,802 -0.70(-10.70%)
Oct 01, 2008 6.313 6.669 6.226 6.582 430,079 +0.27(+4.26%)
Sep 30, 2008 7.128 7.183 6.297 6.313 694,737 -1.20(-16.00%)
Sep 29, 2008 6.487 7.516 5.831 7.516 2,544,423 +1.09(+17.00%)
Sep 26, 2008 5.815 6.946 5.767 6.424 0 +0.32(+5.32%)
Sep 25, 2008 6.068 6.250 5.949 6.100 259,245 +0.02(+0.39%)
Sep 24, 2008 6.210 6.274 5.831 6.076 888,939 +0.02(+0.39%)
Sep 23, 2008 6.645 6.645 5.933 6.052 1,108,234 -0.50(-7.61%)
Sep 22, 2008 7.713 7.713 6.543 6.550 837,429 -1.32(-16.78%)
Sep 19, 2008 6.456 7.990 6.321 7.872 0 +1.80(+29.73%)
Sep 18, 2008 5.862 6.187 5.815 6.068 1,315,032 +0.14(+2.40%)
Sep 17, 2008 6.337 6.630 5.894 5.925 1,892,903 -0.41(-6.49%)
Sep 16, 2008 6.179 6.392 6.131 6.337 641,099 +0.00(+0.00%)
Sep 15, 2008 6.305 6.463 6.163 6.337 1,456,245 -0.21(-3.14%)
Sep 12, 2008 6.353 6.875 6.353 6.543 1,891,761 +0.09(+1.47%)
Sep 11, 2008 6.274 6.463 6.076 6.448 1,675,746 +0.10(+1.62%)
Sep 10, 2008 6.661 6.899 5.554 6.345 3,488,896 -0.43(-6.31%)
Sep 09, 2008 7.626 7.785 6.574 6.772 1,193,315 -0.96(-12.38%)
Sep 08, 2008 8.093 8.386 7.674 7.729 566,989 -0.34(-4.22%)
Sep 05, 2008 8.125 8.236 7.808 8.069 0 -0.17(-2.11%)
Sep 04, 2008 8.718 8.758 8.141 8.243 631,169 -0.53(-6.04%)
Sep 03, 2008 8.908 8.963 8.694 8.774 385,097 -0.19(-2.12%)
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.