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 (%)
Apr 29, 2011 10.09 10.21 9.981 10.09 1,456,916 +0.06(+0.65%)
Apr 28, 2011 9.811 10.04 9.657 10.03 1,979,155 +0.19(+1.89%)
Apr 27, 2011 10.01 10.01 9.754 9.843 1,511,684 -0.13(-1.30%)
Apr 26, 2011 9.795 10.01 9.697 9.973 2,096,962 +0.25(+2.59%)
Apr 25, 2011 9.665 9.730 9.527 9.722 1,021,980 +0.00(+0.00%)
Apr 21, 2011 9.876 9.876 9.697 9.722 734,424 -0.12(-1.24%)
Apr 20, 2011 9.876 10.01 9.754 9.843 1,744,980 +0.03(+0.33%)
Apr 19, 2011 9.827 9.876 9.689 9.811 2,114,215 -0.01(-0.08%)
Apr 18, 2011 9.730 9.835 9.616 9.819 1,724,285 -0.02(-0.25%)
Apr 15, 2011 9.835 9.868 9.705 9.843 1,677,026 +0.06(+0.58%)
Apr 14, 2011 9.397 9.835 9.316 9.787 2,496,349 +0.34(+3.61%)
Apr 13, 2011 9.559 9.600 9.284 9.446 2,025,363 -0.07(-0.77%)
Apr 12, 2011 9.705 9.714 9.300 9.519 2,972,445 -0.21(-2.17%)
Apr 11, 2011 9.778 9.924 9.632 9.730 2,002,704 +0.02(+0.17%)
Apr 08, 2011 9.997 10.01 9.665 9.714 4,249,447 -0.35(-3.47%)
Apr 07, 2011 10.44 10.44 9.973 10.06 8,510,518 -0.53(-4.98%)
Apr 06, 2011 10.86 10.89 10.53 10.59 3,204,130 -0.24(-2.17%)
Apr 05, 2011 10.84 10.85 10.74 10.82 1,389,114 +0.07(+0.68%)
Apr 04, 2011 10.70 10.84 10.65 10.75 888,955 +0.08(+0.76%)
Apr 01, 2011 10.55 10.78 10.51 10.67 1,671,720 +0.21(+2.02%)
Mar 31, 2011 10.46 10.55 10.39 10.46 1,165,420 +0.02(+0.23%)
Mar 30, 2011 10.44 10.44 10.44 10.44 1,332,745 -0.11(-1.00%)
Mar 29, 2011 10.44 10.54 10.34 10.54 1,481,105 +0.14(+1.33%)
Mar 28, 2011 10.51 10.52 10.35 10.40 1,180,558 -0.02(-0.16%)
Mar 25, 2011 10.24 10.49 10.24 10.42 925,672 +0.30(+2.96%)
Mar 24, 2011 10.34 10.36 10.12 10.12 1,520,652 -0.14(-1.34%)
Mar 23, 2011 10.38 10.43 10.10 10.26 1,199,085 -0.08(-0.78%)
Mar 22, 2011 10.29 10.46 10.25 10.34 1,245,366 +0.11(+1.03%)
Mar 21, 2011 10.20 10.26 10.18 10.23 1,188,990 +0.18(+1.77%)
Mar 18, 2011 9.997 10.22 9.868 10.05 3,349,861 +0.19(+1.89%)
Mar 17, 2011 10.06 10.23 9.770 9.868 2,419,776 -0.06(-0.57%)
Mar 16, 2011 10.42 10.43 9.835 9.924 3,088,098 -0.49(-4.75%)
Mar 15, 2011 10.54 10.57 10.26 10.42 3,428,126 +0.15(+1.50%)
Mar 14, 2011 10.47 10.47 10.05 10.26 2,187,633 -0.28(-2.69%)
Mar 11, 2011 10.47 10.61 10.34 10.55 824,099 +0.10(+0.93%)
Mar 10, 2011 10.65 10.65 10.31 10.45 1,746,744 -0.38(-3.52%)
Mar 09, 2011 10.95 10.97 10.72 10.83 976,056 -0.11(-1.04%)
Mar 08, 2011 10.94 11.01 10.74 10.95 1,167,074 +0.06(+0.60%)
Mar 07, 2011 11.16 11.26 10.79 10.88 945,675 -0.21(-1.90%)
Mar 04, 2011 11.36 11.38 11.05 11.09 1,845,087 -0.28(-2.49%)
Mar 03, 2011 11.55 11.55 11.29 11.38 2,169,077 +0.02(+0.21%)
Mar 02, 2011 11.12 11.59 11.04 11.35 2,818,628 +0.39(+3.55%)
Mar 01, 2011 11.25 11.25 10.94 10.96 1,151,803 -0.19(-1.74%)
Feb 28, 2011 10.81 11.18 10.81 11.16 1,468,943 +0.30(+2.76%)
Feb 25, 2011 10.84 10.95 10.65 10.86 973,126 +0.13(+1.21%)
Feb 24, 2011 10.75 11.05 10.69 10.73 1,988,156 +0.03(+0.30%)
Feb 23, 2011 10.42 10.74 10.35 10.69 3,411,328 +0.30(+2.89%)
Feb 22, 2011 10.36 10.50 10.27 10.39 2,280,303 -0.04(-0.39%)
Feb 18, 2011 10.48 10.54 10.35 10.44 1,120,036 -0.03(-0.31%)
Feb 17, 2011 10.44 10.52 10.35 10.47 1,090,839 +0.03(+0.31%)
Feb 16, 2011 10.42 10.48 10.23 10.44 1,147,811 +0.10(+0.94%)
Feb 15, 2011 10.31 10.53 10.30 10.34 1,182,094 +0.06(+0.55%)
Feb 14, 2011 10.21 10.39 10.14 10.28 1,211,732 +0.13(+1.28%)
Feb 11, 2011 9.941 10.26 9.868 10.15 1,737,161 +0.23(+2.29%)
Feb 10, 2011 10.22 10.31 9.787 9.924 5,536,177 -0.72(-6.78%)
Feb 09, 2011 10.95 11.00 10.43 10.65 1,809,187 -0.33(-3.03%)
Feb 08, 2011 10.85 11.14 10.78 10.98 1,253,443 +0.17(+1.58%)
Feb 07, 2011 10.97 11.03 10.65 10.81 1,292,165 -0.08(-0.74%)
Feb 04, 2011 11.14 11.16 10.76 10.89 1,574,509 -0.26(-2.33%)
Feb 03, 2011 11.29 11.33 11.04 11.15 948,540 -0.09(-0.79%)
Feb 02, 2011 11.11 11.34 10.98 11.24 2,423,729 +0.06(+0.58%)
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.