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 (%)
Jun 30, 2009 4.272 4.375 3.995 4.098 3,244,823 -0.15(-3.54%)
Jun 29, 2009 4.494 4.652 3.995 4.248 7,833,539 -0.24(-5.29%)
Jun 26, 2009 4.984 5.004 4.446 4.486 2,940,596 -0.45(-9.13%)
Jun 25, 2009 4.747 5.006 4.747 4.937 1,493,971 +0.26(+5.58%)
Jun 24, 2009 4.486 4.873 4.470 4.676 1,588,880 +0.29(+6.68%)
Jun 23, 2009 4.232 4.462 4.232 4.383 1,455,409 +0.12(+2.78%)
Jun 22, 2009 4.391 4.525 4.264 4.264 932,820 -0.21(-4.77%)
Jun 19, 2009 4.335 4.644 4.312 4.478 1,277,681 +0.24(+5.60%)
Jun 18, 2009 4.414 4.462 4.185 4.240 1,181,242 -0.17(-3.94%)
Jun 17, 2009 4.731 4.731 4.296 4.414 911,247 -0.21(-4.45%)
Jun 16, 2009 4.992 4.992 4.573 4.620 1,503,037 -0.31(-6.26%)
Jun 15, 2009 5.261 5.261 4.873 4.929 908,735 -0.35(-6.60%)
Jun 12, 2009 5.008 5.395 4.873 5.277 2,249,681 +0.26(+5.21%)
Jun 11, 2009 4.636 5.063 4.618 5.016 2,291,483 +0.44(+9.69%)
Jun 10, 2009 4.509 4.731 4.478 4.573 2,151,279 +0.08(+1.76%)
Jun 09, 2009 4.288 4.565 4.193 4.494 1,291,580 +0.26(+6.17%)
Jun 08, 2009 4.217 4.280 4.153 4.232 569,676 -0.04(-0.93%)
Jun 05, 2009 4.359 4.525 4.090 4.272 793,292 -0.05(-1.10%)
Jun 04, 2009 4.209 4.375 4.074 4.320 1,388,857 +0.15(+3.61%)
Jun 03, 2009 4.778 4.778 4.082 4.169 3,050,458 -0.64(-13.32%)
Jun 02, 2009 4.454 4.842 4.391 4.810 2,697,128 +0.39(+8.74%)
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.