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 (%)
Aug 31, 2017 7.489 7.628 7.461 7.628 1,316,387 +0.16(+2.12%)
Aug 30, 2017 7.554 7.554 7.433 7.470 868,971 -0.12(-1.59%)
Aug 29, 2017 7.396 7.619 7.265 7.591 1,820,641 +0.13(+1.75%)
Aug 28, 2017 7.293 7.479 7.256 7.461 1,843,995 +0.16(+2.17%)
Aug 25, 2017 7.107 7.321 7.089 7.303 2,346,636 +0.26(+3.70%)
Aug 24, 2017 6.921 7.098 6.921 7.042 1,075,009 +0.16(+2.30%)
Aug 23, 2017 6.772 6.949 6.772 6.884 490,194 +0.10(+1.51%)
Aug 22, 2017 6.819 6.893 6.754 6.782 580,830 +0.01(+0.14%)
Aug 21, 2017 6.782 6.824 6.726 6.772 872,721 -0.04(-0.55%)
Aug 18, 2017 6.642 7.033 6.642 6.810 1,420,491 +0.21(+3.24%)
Aug 17, 2017 6.744 6.819 6.577 6.596 807,448 -0.22(-3.27%)
Aug 16, 2017 6.865 6.865 6.763 6.819 629,496 +0.02(+0.27%)
Aug 15, 2017 6.735 6.819 6.619 6.800 673,215 +0.12(+1.81%)
Aug 14, 2017 6.596 6.763 6.586 6.679 753,644 +0.13(+1.99%)
Aug 11, 2017 6.484 6.614 6.447 6.549 936,921 -0.07(-1.12%)
Aug 10, 2017 6.689 6.721 6.605 6.624 1,124,747 -0.11(-1.66%)
Aug 09, 2017 6.847 6.949 6.698 6.735 650,576 -0.16(-2.29%)
Aug 08, 2017 6.949 7.014 6.856 6.893 744,542 -0.07(-1.07%)
Aug 07, 2017 6.772 7.010 6.772 6.968 678,637 +0.16(+2.32%)
Aug 04, 2017 6.735 6.847 6.726 6.810 760,469 +0.09(+1.39%)
Aug 03, 2017 6.810 6.884 6.689 6.717 745,093 -0.12(-1.77%)
Aug 02, 2017 6.828 6.865 6.726 6.837 710,883 +0.02(+0.27%)
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.