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 28, 2018 10.82 10.89 10.27 10.44 2,845,581 -0.36(-3.36%)
Feb 27, 2018 10.93 11.01 10.74 10.80 1,050,250 -0.10(-0.94%)
Feb 26, 2018 10.61 10.95 10.59 10.90 1,979,156 +0.38(+3.62%)
Feb 23, 2018 10.69 10.87 10.47 10.52 1,857,330 -0.21(-1.99%)
Feb 22, 2018 10.88 10.89 10.58 10.74 1,372,812 -0.13(-1.20%)
Feb 21, 2018 11.06 10.56 10.87 1,975,850 +0.32(+3.00%)
Feb 20, 2018 9.926 10.66 9.926 10.55 2,109,229 +0.47(+4.61%)
Feb 16, 2018 10.08 10.08 10.08 0 -0.06(-0.55%)
Feb 15, 2018 10.25 10.25 10.08 10.14 671,678 -0.06(-0.55%)
Feb 14, 2018 10.24 9.786 10.20 665,554 +0.23(+2.33%)
Feb 13, 2018 9.963 10.12 9.898 9.963 316,325 -0.07(-0.74%)
Feb 12, 2018 10.20 10.23 9.935 10.04 521,135 +0.00(+0.00%)
Feb 09, 2018 9.935 10.08 9.582 10.04 1,244,147 +0.26(+2.66%)
Feb 08, 2018 10.22 10.24 9.777 9.777 1,894,798 -0.46(-4.45%)
Feb 07, 2018 10.45 10.47 10.23 10.23 912,313 -0.30(-2.83%)
Feb 06, 2018 9.768 10.67 9.675 10.53 1,395,543 +0.15(+1.43%)
Feb 05, 2018 10.33 10.66 10.22 10.38 1,020,836 -0.03(-0.27%)
Feb 02, 2018 10.63 10.63 10.27 10.41 1,412,540 -0.39(-3.62%)
Feb 01, 2018 10.60 10.90 10.60 10.80 1,066,558 +0.14(+1.31%)
Jan 31, 2018 10.55 10.67 10.47 10.66 1,213,007 +0.29(+2.78%)
Jan 30, 2018 10.42 10.43 10.33 10.37 1,119,788 -0.09(-0.89%)
Jan 29, 2018 10.64 10.85 10.42 10.47 1,230,888 -0.26(-2.43%)
Jan 26, 2018 10.33 10.74 10.28 10.73 799,781 +0.37(+3.59%)
Jan 25, 2018 10.19 10.37 10.13 10.35 888,587 +0.21(+2.11%)
Jan 24, 2018 10.04 10.22 9.777 10.14 1,154,875 +0.43(+4.41%)
Jan 23, 2018 9.786 9.833 9.596 9.712 659,439 -0.14(-1.42%)
Jan 22, 2018 9.917 9.973 9.810 9.852 623,991 -0.01(-0.09%)
Jan 19, 2018 9.842 9.963 9.833 9.861 780,367 +0.05(+0.47%)
Jan 18, 2018 9.786 9.824 9.661 9.814 809,562 +0.10(+1.05%)
Jan 17, 2018 9.703 9.917 9.703 9.712 536,585 +0.02(+0.19%)
Jan 16, 2018 9.684 9.879 9.684 9.693 1,123,174 +0.02(+0.19%)
Jan 12, 2018 9.675 9.675 9.675 0 +0.04(+0.39%)
Jan 11, 2018 9.470 9.666 9.433 9.638 672,293 +0.21(+2.27%)
Jan 10, 2018 9.489 9.610 9.414 9.424 772,787 -0.07(-0.78%)
Jan 09, 2018 9.610 9.619 9.433 9.498 712,244 -0.14(-1.45%)
Jan 08, 2018 9.731 9.740 9.563 9.638 592,122 -0.10(-1.05%)
Jan 05, 2018 9.507 9.805 9.438 9.740 2,183,945 +0.27(+2.85%)
Jan 04, 2018 9.386 9.563 9.372 9.470 1,000,625 +0.08(+0.89%)
Jan 03, 2018 9.507 9.572 9.359 9.386 610,798 -0.11(-1.18%)
Jan 02, 2018 9.126 9.526 9.014 9.498 1,312,577 +0.47(+5.26%)
Dec 29, 2017 9.024 9.024 9.024 0 -0.05(-0.51%)
Dec 28, 2017 9.331 9.331 9.014 9.070 1,338,990 -0.20(-2.21%)
Dec 27, 2017 9.424 9.442 9.228 9.275 752,536 -0.15(-1.58%)
Dec 26, 2017 9.163 9.535 9.135 9.424 1,259,367 +0.32(+3.47%)
Dec 22, 2017 9.154 9.265 9.089 9.107 1,762,997 -0.09(-1.01%)
Dec 21, 2017 9.024 9.303 8.940 9.200 1,583,559 +0.07(+0.71%)
Dec 20, 2017 8.838 9.140 8.828 9.135 2,589,838 +0.38(+4.36%)
Dec 19, 2017 8.828 8.856 8.745 8.754 1,273,824 -0.07(-0.84%)
Dec 18, 2017 8.856 8.903 8.745 8.828 1,472,392 -0.03(-0.32%)
Dec 15, 2017 8.856 8.912 8.772 8.856 2,451,922 +0.06(+0.63%)
Dec 14, 2017 8.884 9.012 8.782 8.800 1,070,175 -0.14(-1.56%)
Dec 13, 2017 8.717 9.024 8.717 8.940 4,361,309 +0.35(+4.12%)
Dec 12, 2017 8.605 8.652 8.484 8.586 4,079,993 -0.01(-0.11%)
Dec 11, 2017 8.605 8.652 8.521 8.596 2,873,913 +0.04(+0.43%)
Dec 08, 2017 8.652 8.670 8.503 8.558 1,834,124 -0.04(-0.43%)
Dec 07, 2017 8.447 8.689 8.438 8.596 2,413,537 -0.05(-0.54%)
Dec 06, 2017 8.624 8.679 8.558 8.642 1,851,146 +0.01(+0.11%)
Dec 05, 2017 8.754 8.754 8.568 8.633 2,145,907 -0.11(-1.28%)
Dec 04, 2017 8.735 8.847 8.698 8.745 1,446,055 +0.12(+1.40%)
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.