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, 2020 14.80 15.19 14.56 15.06 544,309 +0.07(+0.47%)
Jun 29, 2020 15.01 15.12 14.65 14.99 756,358 +0.16(+1.08%)
Jun 26, 2020 15.14 15.14 14.46 14.83 729,800 -0.56(-3.64%)
Jun 25, 2020 15.04 15.40 14.84 15.39 732,829 +0.49(+3.29%)
Jun 24, 2020 15.00 15.14 14.30 14.90 1,030,883 -0.37(-2.42%)
Jun 23, 2020 15.81 15.88 15.18 15.27 984,200 -0.30(-1.93%)
Jun 22, 2020 15.44 15.78 15.30 15.57 628,160 +0.27(+1.76%)
Jun 19, 2020 15.70 15.85 15.13 15.30 1,143,800 -0.12(-0.78%)
Jun 18, 2020 15.31 15.96 15.22 15.42 893,805 -0.27(-1.72%)
Jun 17, 2020 14.94 15.94 14.93 15.69 1,200,662 +0.75(+5.02%)
Jun 16, 2020 15.11 15.57 14.70 14.94 1,428,752 +0.34(+2.33%)
Jun 15, 2020 13.78 14.66 13.52 14.60 2,318,894 +0.06(+0.41%)
Jun 12, 2020 14.04 14.64 13.92 14.54 779,700 +1.09(+8.10%)
Jun 11, 2020 13.78 13.91 13.16 13.45 489,339 -1.36(-9.18%)
Jun 10, 2020 15.64 15.64 14.59 14.81 596,843 -0.77(-4.94%)
Jun 09, 2020 15.39 15.63 15.13 15.58 330,146 -0.26(-1.64%)
Jun 08, 2020 15.45 15.85 15.19 15.84 1,244,535 +0.68(+4.49%)
Jun 05, 2020 15.76 16.33 14.88 15.16 818,100 +0.24(+1.61%)
Jun 04, 2020 14.82 15.19 14.74 14.92 545,650 -0.08(-0.53%)
Jun 03, 2020 15.00 15.62 14.70 15.00 1,415,186 +0.37(+2.53%)
Jun 02, 2020 13.92 14.72 13.63 14.63 1,059,643 +0.91(+6.63%)
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.