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 30, 2019 12.90 13.22 12.81 13.16 2,026,585 +0.40(+3.16%)
Aug 29, 2019 12.78 12.90 12.55 12.75 1,417,940 +0.00(+0.00%)
Aug 28, 2019 12.99 12.99 12.49 12.75 2,425,256 +0.72(+6.01%)
Aug 27, 2019 12.16 12.37 11.77 12.03 1,208,581 -0.03(-0.23%)
Aug 26, 2019 12.55 12.61 12.01 12.06 646,701 -0.42(-3.38%)
Aug 23, 2019 12.72 12.79 12.41 12.48 705,511 -0.35(-2.71%)
Aug 22, 2019 13.32 13.32 12.58 12.83 913,126 -0.49(-3.67%)
Aug 21, 2019 13.11 13.34 12.95 13.31 807,034 +0.32(+2.46%)
Aug 20, 2019 12.92 13.07 12.86 13.00 981,089 +0.07(+0.58%)
Aug 19, 2019 12.89 13.10 12.86 12.92 880,240 +0.18(+1.40%)
Aug 16, 2019 12.30 12.78 12.29 12.74 741,212 +0.48(+3.90%)
Aug 15, 2019 12.48 12.49 11.77 12.26 1,271,644 -0.25(-2.02%)
Aug 14, 2019 12.71 12.77 12.35 12.52 1,065,844 -0.53(-4.03%)
Aug 13, 2019 12.90 13.23 12.56 13.04 1,655,539 +0.14(+1.09%)
Aug 12, 2019 13.17 13.17 12.59 12.90 922,184 -0.45(-3.37%)
Aug 09, 2019 13.39 13.72 13.20 13.35 516,557 -0.15(-1.11%)
Aug 08, 2019 13.18 13.72 13.05 13.50 2,023,338 +0.47(+3.60%)
Aug 07, 2019 12.67 13.24 12.52 13.03 1,428,419 +0.22(+1.68%)
Aug 06, 2019 12.77 12.94 12.70 12.82 893,732 +0.13(+1.03%)
Aug 05, 2019 13.15 13.15 12.50 12.69 1,121,228 -0.72(-5.39%)
Aug 02, 2019 13.57 13.64 13.17 13.41 722,242 -0.18(-1.31%)
Aug 01, 2019 13.77 14.07 13.56 13.59 839,089 -0.18(-1.30%)
Jul 31, 2019 13.77 13.89 13.48 13.77 1,074,783 +0.01(+0.07%)
Jul 30, 2019 13.52 13.80 13.47 13.76 433,055 +0.21(+1.52%)
Jul 29, 2019 13.66 13.71 13.28 13.55 887,562 -0.16(-1.16%)
Jul 26, 2019 13.39 13.75 13.25 13.71 487,463 +0.33(+2.46%)
Jul 25, 2019 13.80 13.80 13.20 13.38 590,628 -0.40(-2.93%)
Jul 24, 2019 13.56 13.81 13.40 13.78 723,998 +0.17(+1.24%)
Jul 23, 2019 13.75 13.75 13.53 13.62 561,952 -0.03(-0.21%)
Jul 22, 2019 13.60 13.77 13.54 13.64 605,220 +0.14(+1.04%)
Jul 19, 2019 13.52 13.59 13.40 13.50 637,091 -0.03(-0.21%)
Jul 18, 2019 13.33 13.64 13.31 13.53 786,465 +0.23(+1.69%)
Jul 17, 2019 13.39 13.39 13.13 13.31 622,607 -0.07(-0.49%)
Jul 16, 2019 13.55 13.61 13.25 13.37 536,413 -0.17(-1.25%)
Jul 15, 2019 13.75 13.75 13.33 13.54 464,851 -0.08(-0.62%)
Jul 12, 2019 13.53 13.87 13.53 13.62 570,163 +0.10(+0.76%)
Jul 11, 2019 13.57 13.75 13.38 13.52 1,047,173 +0.01(+0.07%)
Jul 10, 2019 13.30 13.63 13.20 13.51 1,483,900 +0.35(+2.64%)
Jul 09, 2019 12.91 13.29 12.82 13.16 1,292,488 +0.18(+1.37%)
Jul 08, 2019 13.00 13.14 12.89 12.99 678,882 +0.01(+0.07%)
Jul 05, 2019 12.55 13.13 12.51 12.98 1,311,696 +0.54(+4.38%)
Jul 03, 2019 12.68 12.74 12.39 12.43 365,011 -0.20(-1.56%)
Jul 02, 2019 12.50 12.68 12.42 12.63 768,161 +0.10(+0.82%)
Jul 01, 2019 12.66 12.89 12.43 12.53 1,301,306 -0.01(-0.07%)
Jun 28, 2019 12.31 12.59 12.31 12.54 735,990 +0.23(+1.83%)
Jun 27, 2019 12.25 12.40 12.00 12.31 331,670 +0.05(+0.38%)
Jun 26, 2019 12.40 12.55 12.23 12.26 526,188 -0.06(-0.46%)
Jun 25, 2019 12.37 12.49 12.19 12.32 580,289 -0.10(-0.83%)
Jun 24, 2019 12.17 12.53 12.13 12.42 641,454 +0.29(+2.40%)
Jun 21, 2019 12.40 12.46 12.10 12.13 1,203,844 -0.27(-2.19%)
Jun 20, 2019 12.28 12.48 12.22 12.40 366,867 +0.31(+2.56%)
Jun 19, 2019 12.15 12.30 12.00 12.10 1,106,011 -0.03(-0.23%)
Jun 18, 2019 12.48 12.66 11.45 12.12 2,076,462 -0.19(-1.52%)
Jun 17, 2019 12.38 12.59 12.24 12.31 577,664 -0.05(-0.38%)
Jun 14, 2019 12.15 12.49 11.94 12.36 1,026,188 +0.20(+1.62%)
Jun 13, 2019 12.14 12.36 12.14 12.16 778,489 +0.06(+0.47%)
Jun 12, 2019 12.25 12.38 12.06 12.10 369,874 -0.23(-1.83%)
Jun 11, 2019 12.35 12.44 12.11 12.33 941,102 +0.08(+0.61%)
Jun 10, 2019 12.37 12.45 12.15 12.25 803,879 -0.11(-0.91%)
Jun 07, 2019 12.03 12.57 11.99 12.37 1,186,366 +0.34(+2.81%)
Jun 06, 2019 12.04 12.15 11.89 12.03 1,269,235 +0.07(+0.55%)
Jun 05, 2019 12.12 12.29 11.85 11.96 597,589 -0.19(-1.54%)
Jun 04, 2019 11.76 12.28 11.76 12.15 1,591,941 +0.30(+2.53%)
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.