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, 2009 6.653 6.653 6.345 6.463 1,302,642 -0.21(-3.08%)
Aug 28, 2009 6.463 6.748 6.432 6.669 1,391,918 +0.25(+3.95%)
Aug 27, 2009 6.408 6.424 6.226 6.416 1,435,352 +0.00(+0.00%)
Aug 26, 2009 6.448 6.535 6.361 6.416 588,024 -0.08(-1.22%)
Aug 25, 2009 6.558 6.709 6.432 6.495 1,133,889 +0.02(+0.37%)
Aug 24, 2009 6.448 6.543 6.329 6.471 1,782,335 +0.15(+2.38%)
Aug 21, 2009 6.582 6.582 6.313 6.321 4,007,721 +0.14(+2.30%)
Aug 20, 2009 6.353 6.369 6.115 6.179 1,053,332 -0.09(-1.51%)
Aug 19, 2009 5.878 6.297 5.744 6.274 1,278,407 +0.28(+4.62%)
Aug 18, 2009 5.854 6.060 5.775 5.997 1,168,991 +0.40(+7.21%)
Aug 17, 2009 5.823 5.870 5.538 5.593 2,214,835 -0.61(-9.82%)
Aug 14, 2009 6.416 6.527 6.068 6.202 2,358,256 -0.06(-1.01%)
Aug 13, 2009 6.013 6.345 5.973 6.266 2,930,491 +0.35(+5.88%)
Aug 12, 2009 5.846 6.005 5.617 5.918 1,158,751 +0.06(+1.08%)
Aug 11, 2009 6.147 6.147 5.759 5.854 1,561,123 -0.30(-4.88%)
Aug 10, 2009 6.329 6.329 6.028 6.155 1,592,255 +0.02(+0.26%)
Aug 07, 2009 5.933 6.194 5.902 6.139 1,879,376 +0.33(+5.72%)
Aug 06, 2009 5.751 5.933 5.657 5.807 1,480,919 +0.13(+2.37%)
Aug 05, 2009 5.617 5.744 5.364 5.672 959,202 -0.06(-1.10%)
Aug 04, 2009 5.522 5.989 5.522 5.736 2,110,428 +0.12(+2.11%)
Aug 03, 2009 5.348 5.672 5.348 5.617 1,761,890 +0.30(+5.65%)
Jul 31, 2009 5.221 5.380 5.111 5.316 1,158,713 +0.17(+3.23%)
Jul 30, 2009 4.873 5.206 4.834 5.150 1,779,348 +0.34(+7.07%)
Jul 29, 2009 4.881 4.984 4.763 4.810 510,643 -0.19(-3.80%)
Jul 28, 2009 5.016 5.016 4.850 5.000 564,082 -0.02(-0.47%)
Jul 27, 2009 4.929 5.039 4.763 5.024 705,850 +0.07(+1.44%)
Jul 24, 2009 4.810 5.032 4.763 4.952 884 +0.00(+0.00%)
Jul 23, 2009 4.763 5.039 4.668 4.952 1,631,223 +0.21(+4.33%)
Jul 22, 2009 4.549 4.778 4.549 4.747 854,939 +0.10(+2.21%)
Jul 21, 2009 4.588 4.707 4.533 4.644 1,856,901 +0.19(+4.26%)
Jul 20, 2009 4.312 4.541 4.312 4.454 1,707,411 +0.21(+5.04%)
Jul 17, 2009 4.343 4.343 4.161 4.240 697,931 -0.06(-1.29%)
Jul 16, 2009 4.335 4.430 4.193 4.296 800,525 -0.07(-1.63%)
Jul 15, 2009 4.209 4.454 4.122 4.367 1,924,583 +0.26(+6.36%)
Jul 14, 2009 3.956 4.225 3.924 4.106 1,263,233 +0.15(+3.80%)
Jul 13, 2009 3.845 3.995 3.845 3.956 1,133,249 +0.02(+0.40%)
Jul 10, 2009 3.845 3.979 3.797 3.940 1,089,210 +0.09(+2.47%)
Jul 09, 2009 3.956 3.964 3.813 3.845 558,691 -0.02(-0.41%)
Jul 08, 2009 3.964 4.043 3.695 3.861 1,480,934 -0.15(-3.75%)
Jul 07, 2009 4.003 4.082 3.956 4.011 995,041 -0.01(-0.20%)
Jul 06, 2009 4.193 4.193 3.924 4.019 1,365,918 -0.13(-3.24%)
Jul 02, 2009 4.043 4.327 4.043 4.153 1,451,847 -0.08(-1.87%)
Jul 01, 2009 4.114 4.327 4.114 4.232 1,364,616 +0.13(+3.28%)
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.