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 29, 2019 16.30 16.55 16.26 16.41 641,141 +0.13(+0.81%)
Nov 27, 2019 15.93 16.28 15.82 16.28 909,704 +0.40(+2.54%)
Nov 26, 2019 15.91 15.91 15.40 15.88 917,894 -0.14(-0.88%)
Nov 25, 2019 16.08 16.15 15.72 16.02 577,695 -0.08(-0.52%)
Nov 22, 2019 16.33 16.40 16.03 16.10 1,094,714 -0.17(-1.04%)
Nov 21, 2019 16.14 16.35 16.07 16.27 981,307 +0.15(+0.93%)
Nov 20, 2019 15.91 16.22 15.91 16.12 659,014 +0.23(+1.48%)
Nov 19, 2019 15.67 15.92 15.58 15.89 1,018,412 +0.26(+1.68%)
Nov 18, 2019 15.85 15.90 15.59 15.62 741,054 -0.21(-1.30%)
Nov 15, 2019 15.75 15.89 15.60 15.83 406,254 +0.18(+1.14%)
Nov 14, 2019 15.14 15.72 14.89 15.65 880,443 +0.50(+3.28%)
Nov 13, 2019 15.22 15.33 15.09 15.15 1,046,440 -0.23(-1.46%)
Nov 12, 2019 15.95 15.99 15.08 15.38 1,310,181 -0.69(-4.32%)
Nov 11, 2019 15.76 16.20 15.72 16.07 843,905 +0.13(+0.82%)
Nov 08, 2019 15.74 16.11 15.74 15.94 582,952 +0.03(+0.18%)
Nov 07, 2019 16.04 16.08 15.58 15.91 785,043 -0.04(-0.24%)
Nov 06, 2019 16.17 16.34 15.80 15.95 758,194 -0.32(-1.96%)
Nov 05, 2019 16.23 16.41 16.13 16.27 650,459 +0.09(+0.58%)
Nov 04, 2019 16.40 16.56 16.00 16.18 666,437 -0.13(-0.81%)
Nov 01, 2019 15.85 16.32 15.81 16.31 937,519 +0.53(+3.33%)
Oct 31, 2019 15.84 15.84 15.61 15.78 576,081 -0.09(-0.59%)
Oct 30, 2019 15.95 15.97 15.67 15.88 452,922 -0.06(-0.35%)
Oct 29, 2019 15.40 16.00 15.40 15.93 880,671 +0.46(+2.97%)
Oct 28, 2019 15.38 15.66 15.31 15.47 608,228 +0.18(+1.17%)
Oct 25, 2019 15.17 15.44 15.13 15.29 584,124 +0.10(+0.68%)
Oct 24, 2019 15.56 15.59 15.10 15.19 494,834 -0.23(-1.52%)
Oct 23, 2019 15.28 15.66 15.26 15.43 979,403 +0.15(+0.98%)
Oct 22, 2019 15.41 15.77 15.27 15.28 1,256,786 -0.07(-0.43%)
Oct 21, 2019 15.10 15.39 15.06 15.34 912,532 +0.32(+2.12%)
Oct 18, 2019 14.71 15.08 14.63 15.02 738,015 +0.29(+1.97%)
Oct 17, 2019 15.01 15.03 14.71 14.73 939,578 -0.19(-1.26%)
Oct 16, 2019 14.88 15.00 14.60 14.92 724,652 +0.00(+0.00%)
Oct 15, 2019 14.86 14.99 14.72 14.92 1,294,025 +0.14(+0.95%)
Oct 14, 2019 14.49 14.95 14.49 14.78 811,077 +0.29(+2.01%)
Oct 11, 2019 14.11 14.57 13.88 14.49 1,943,885 +0.41(+2.93%)
Oct 10, 2019 13.77 14.07 13.72 14.07 1,098,732 +0.28(+2.04%)
Oct 09, 2019 13.86 13.89 13.63 13.79 774,009 +0.08(+0.55%)
Oct 08, 2019 13.84 14.07 13.70 13.72 1,095,451 -0.13(-0.95%)
Oct 07, 2019 13.77 14.07 13.70 13.85 1,197,218 -0.06(-0.40%)
Oct 04, 2019 14.04 14.07 13.74 13.91 958,727 -0.14(-1.00%)
Oct 03, 2019 13.85 14.06 13.41 14.05 1,145,832 +0.32(+2.32%)
Oct 02, 2019 13.84 13.90 13.62 13.73 789,711 -0.20(-1.42%)
Oct 01, 2019 13.96 14.01 13.76 13.92 1,217,330 -0.06(-0.40%)
Sep 30, 2019 14.11 14.19 13.61 13.98 972,193 -0.16(-1.13%)
Sep 27, 2019 14.56 14.56 14.08 14.14 545,438 -0.40(-2.77%)
Sep 26, 2019 14.56 15.06 14.47 14.54 1,516,792 +0.09(+0.65%)
Sep 25, 2019 14.37 14.50 14.30 14.45 2,493,358 +0.07(+0.46%)
Sep 24, 2019 14.22 14.44 14.17 14.38 1,744,842 +0.22(+1.52%)
Sep 23, 2019 13.84 14.30 13.84 14.17 1,919,509 +0.20(+1.41%)
Sep 20, 2019 13.83 14.09 13.77 13.97 1,548,820 -0.07(-0.47%)
Sep 19, 2019 13.94 14.17 13.93 14.04 930,972 +0.15(+1.08%)
Sep 18, 2019 14.21 14.25 13.74 13.89 1,474,975 -0.38(-2.63%)
Sep 17, 2019 14.28 14.40 14.18 14.26 933,198 -0.08(-0.59%)
Sep 16, 2019 14.20 14.55 14.03 14.35 1,093,836 +0.05(+0.33%)
Sep 13, 2019 14.46 14.53 14.20 14.30 1,383,313 -0.08(-0.52%)
Sep 12, 2019 14.33 14.70 14.18 14.38 1,430,849 +0.27(+1.93%)
Sep 11, 2019 13.62 14.15 13.50 14.10 1,054,149 +0.57(+4.23%)
Sep 10, 2019 13.59 13.78 13.42 13.53 674,353 -0.10(-0.76%)
Sep 09, 2019 13.70 13.80 13.51 13.63 781,386 -0.08(-0.55%)
Sep 06, 2019 13.63 13.77 13.44 13.71 512,081 +0.13(+0.97%)
Sep 05, 2019 13.69 13.82 13.47 13.58 580,241 +0.00(+0.00%)
Sep 04, 2019 13.37 13.60 13.22 13.58 938,746 +0.38(+2.92%)
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.