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 (%)
Feb 26, 2010 6.883 7.247 6.653 7.175 3,024,990 +0.32(+4.61%)
Feb 25, 2010 6.693 6.891 6.503 6.859 3,015,555 +0.09(+1.40%)
Feb 24, 2010 6.812 6.899 6.748 6.764 893,848 -0.07(-1.04%)
Feb 23, 2010 6.796 6.843 6.645 6.835 2,056,776 -0.04(-0.58%)
Feb 22, 2010 7.104 7.104 6.844 6.875 1,387,984 -0.14(-2.03%)
Feb 19, 2010 6.819 7.025 6.819 7.017 725,458 +0.09(+1.37%)
Feb 18, 2010 6.914 6.978 6.891 6.922 1,030,419 -0.01(-0.11%)
Feb 17, 2010 7.033 7.049 6.859 6.930 1,473,653 -0.04(-0.57%)
Feb 16, 2010 6.859 6.978 6.748 6.970 773,440 +0.22(+3.28%)
Feb 12, 2010 6.804 6.748 6.748 6.748 497,017 -0.08(-1.16%)
Feb 11, 2010 6.725 6.827 6.566 6.827 1,521,556 +0.03(+0.47%)
Feb 10, 2010 6.859 6.903 6.600 6.796 2,763,218 -0.01(-0.12%)
Feb 09, 2010 6.717 6.938 6.653 6.804 3,915,878 +0.29(+4.50%)
Feb 08, 2010 6.582 6.717 6.503 6.511 1,883,840 +0.06(+0.98%)
Feb 05, 2010 6.614 6.701 6.234 6.448 3,808,049 -0.16(-2.40%)
Feb 04, 2010 6.978 7.073 6.590 6.606 2,338,667 -0.42(-5.97%)
Feb 03, 2010 6.875 7.152 6.875 7.025 6,104,615 +0.05(+0.68%)
Feb 02, 2010 7.112 7.120 6.796 6.978 4,004,422 +0.23(+3.40%)
Feb 01, 2010 6.701 6.922 6.487 6.748 2,658,301 +0.58(+9.36%)
Jan 29, 2010 6.456 6.456 6.068 6.171 1,761,932 -0.24(-3.70%)
Jan 28, 2010 6.479 6.527 6.297 6.408 1,710,255 -0.05(-0.74%)
Jan 27, 2010 6.535 6.566 6.329 6.456 1,025,662 -0.03(-0.49%)
Jan 26, 2010 6.701 6.772 6.456 6.487 1,041,853 -0.19(-2.84%)
Jan 25, 2010 6.582 6.724 6.535 6.677 1,742,284 +0.13(+2.06%)
Jan 22, 2010 6.487 6.645 6.289 6.543 2,760,211 -0.05(-0.72%)
Jan 21, 2010 6.938 6.962 6.527 6.590 2,798,269 -0.29(-4.25%)
Jan 20, 2010 7.057 7.112 6.764 6.883 1,710,950 -0.31(-4.29%)
Jan 19, 2010 7.191 7.191 6.843 7.191 1,452,345 +0.13(+1.79%)
Jan 15, 2010 7.112 7.065 7.065 7.065 1,841,316 -0.09(-1.22%)
Jan 14, 2010 7.223 7.278 7.065 7.152 1,262,208 -0.02(-0.33%)
Jan 13, 2010 7.128 7.191 7.001 7.175 1,293,729 +0.07(+1.00%)
Jan 12, 2010 7.065 7.183 7.017 7.104 1,902,558 -0.09(-1.32%)
Jan 11, 2010 7.334 7.334 7.120 7.199 3,506,161 +0.07(+1.00%)
Jan 08, 2010 6.970 7.207 6.970 7.128 3,942,750 +0.07(+1.01%)
Jan 07, 2010 7.183 7.247 6.922 7.057 5,407,596 -0.25(-3.46%)
Jan 06, 2010 7.073 7.334 7.049 7.310 4,136,853 +0.24(+3.36%)
Jan 05, 2010 6.962 7.144 6.883 7.073 3,752,826 +0.05(+0.68%)
Jan 04, 2010 6.962 7.088 6.891 7.025 3,334,437 +0.14(+2.07%)
Dec 31, 2009 6.938 6.883 6.883 6.883 877,491 +0.02(+0.23%)
Dec 30, 2009 6.891 6.962 6.693 6.867 2,007,478 -0.01(-0.12%)
Dec 29, 2009 7.033 7.096 6.796 6.875 4,122,780 +0.16(+2.36%)
Dec 28, 2009 6.376 6.740 6.376 6.717 4,883,435 +0.40(+6.26%)
Dec 24, 2009 6.234 6.337 6.179 6.321 891,187 +0.09(+1.40%)
Dec 23, 2009 5.870 6.242 5.870 6.234 3,066,371 +0.41(+7.07%)
Dec 22, 2009 5.949 5.949 5.744 5.823 1,846,768 -0.07(-1.21%)
Dec 21, 2009 5.933 5.997 5.775 5.894 2,376,206 +0.05(+0.81%)
Dec 18, 2009 6.068 6.068 5.815 5.846 2,018,538 -0.11(-1.86%)
Dec 17, 2009 6.226 6.400 5.902 5.957 2,636,134 -0.49(-7.61%)
Dec 16, 2009 6.147 6.471 6.123 6.448 2,959,824 +0.36(+5.84%)
Dec 15, 2009 6.250 6.329 6.036 6.092 2,023,558 -0.10(-1.66%)
Dec 14, 2009 6.147 6.234 6.076 6.194 1,269,670 +0.13(+2.09%)
Dec 11, 2009 6.013 6.171 5.894 6.068 1,427,785 +0.05(+0.79%)
Dec 10, 2009 5.973 6.052 5.783 6.020 1,361,062 +0.15(+2.56%)
Dec 09, 2009 6.020 6.020 5.657 5.870 2,269,916 -0.13(-2.11%)
Dec 08, 2009 6.013 6.092 5.838 5.997 2,221,039 -0.13(-2.07%)
Dec 07, 2009 6.194 6.274 6.052 6.123 1,315,730 -0.02(-0.39%)
Dec 04, 2009 6.274 6.376 5.989 6.147 1,546,251 -0.09(-1.52%)
Dec 03, 2009 6.234 6.369 6.147 6.242 2,711,035 +0.08(+1.28%)
Dec 02, 2009 6.131 6.250 5.815 6.163 2,717,660 +0.20(+3.32%)
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.