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 (%)
Feb 27, 2015 6.663 6.805 6.636 6.725 1,341,009 +0.07(+1.07%)
Feb 26, 2015 6.663 6.716 6.520 6.654 685,034 +0.01(+0.13%)
Feb 25, 2015 6.743 6.779 6.547 6.645 1,360,645 -0.22(-3.24%)
Feb 24, 2015 6.814 6.957 6.779 6.868 1,710,184 +0.05(+0.78%)
Feb 23, 2015 6.930 6.930 6.743 6.814 1,554,065 -0.14(-2.05%)
Feb 20, 2015 6.761 6.961 6.761 6.957 2,176,351 +0.09(+1.30%)
Feb 19, 2015 6.859 6.912 6.752 6.868 1,377,921 -0.15(-2.16%)
Feb 18, 2015 7.179 7.193 7.010 7.019 1,645,462 -0.16(-2.23%)
Feb 17, 2015 6.992 7.233 6.957 7.179 1,124,509 +0.19(+2.68%)
Feb 13, 2015 7.090 6.992 6.992 6.992 3,211,685 -0.09(-1.26%)
Feb 12, 2015 6.779 7.215 6.779 7.081 3,456,673 +0.45(+6.85%)
Feb 11, 2015 6.520 6.641 6.422 6.627 2,164,202 +0.05(+0.81%)
Feb 10, 2015 6.511 6.716 6.502 6.574 1,665,757 -0.12(-1.86%)
Feb 09, 2015 6.449 6.814 6.449 6.698 2,129,254 +0.25(+3.87%)
Feb 06, 2015 6.342 6.507 6.333 6.449 1,374,945 -0.09(-1.36%)
Feb 05, 2015 6.404 6.627 6.350 6.538 1,119,069 +0.20(+3.09%)
Feb 04, 2015 6.333 6.404 6.315 6.342 1,513,524 -0.06(-0.97%)
Feb 03, 2015 6.262 6.449 6.244 6.404 1,820,034 +0.18(+2.86%)
Feb 02, 2015 6.102 6.253 6.075 6.226 1,352,368 +0.08(+1.30%)
Jan 30, 2015 6.013 6.164 5.906 6.146 1,846,486 -0.12(-1.85%)
Jan 29, 2015 6.547 6.556 6.226 6.262 2,048,213 -0.34(-5.13%)
Jan 28, 2015 6.574 6.636 6.333 6.600 1,770,631 -0.07(-1.07%)
Jan 27, 2015 6.814 6.814 6.600 6.672 1,760,196 -0.20(-2.98%)
Jan 26, 2015 6.823 6.948 6.810 6.877 2,055,218 -0.07(-1.03%)
Jan 23, 2015 6.859 6.966 6.796 6.948 1,929,757 +0.00(+0.00%)
Jan 22, 2015 6.814 6.992 6.734 6.948 1,626,414 +0.23(+3.45%)
Jan 21, 2015 6.404 6.730 6.396 6.716 1,502,545 +0.31(+4.87%)
Jan 20, 2015 6.592 6.600 6.324 6.404 1,392,259 -0.07(-1.10%)
Jan 16, 2015 6.413 6.525 6.306 6.476 1,395,631 +0.15(+2.39%)
Jan 15, 2015 6.360 6.502 6.298 6.324 1,561,153 -0.05(-0.84%)
Jan 14, 2015 6.164 6.378 6.088 6.378 2,539,317 +0.25(+4.07%)
Jan 13, 2015 6.066 6.200 5.941 6.128 2,584,146 +0.05(+0.88%)
Jan 12, 2015 6.164 6.173 5.834 6.075 2,816,953 -0.20(-3.26%)
Jan 09, 2015 6.378 6.404 6.137 6.280 1,564,652 -0.10(-1.54%)
Jan 08, 2015 6.200 6.449 6.146 6.378 1,835,712 +0.16(+2.58%)
Jan 07, 2015 6.378 6.502 6.137 6.217 1,452,018 +0.00(+0.00%)
Jan 06, 2015 6.253 6.476 6.111 6.217 2,447,011 -0.21(-3.32%)
Jan 05, 2015 6.645 6.672 6.262 6.431 1,735,644 -0.45(-6.60%)
Jan 02, 2015 6.743 7.064 6.734 6.885 2,309,907 -0.02(-0.26%)
Dec 31, 2014 6.912 6.903 6.903 6.903 1,299,807 -0.04(-0.51%)
Dec 30, 2014 7.037 7.064 6.885 6.939 1,472,671 +0.01(+0.13%)
Dec 29, 2014 6.877 7.046 6.859 6.930 1,885,997 +0.03(+0.39%)
Dec 26, 2014 6.752 7.001 6.752 6.903 1,669,876 +0.20(+3.06%)
Dec 24, 2014 6.645 6.698 6.698 6.698 695,371 +0.08(+1.21%)
Dec 23, 2014 6.645 6.805 6.592 6.618 1,360,160 -0.03(-0.40%)
Dec 22, 2014 6.565 6.645 6.369 6.645 1,038,364 +0.14(+2.19%)
Dec 19, 2014 6.600 6.707 6.485 6.502 2,471,630 -0.03(-0.41%)
Dec 18, 2014 6.458 6.690 6.378 6.529 3,549,697 +0.24(+3.82%)
Dec 17, 2014 5.995 6.538 5.995 6.289 1,931,953 +0.41(+6.97%)
Dec 16, 2014 5.549 6.048 5.398 5.879 3,807,243 +0.37(+6.80%)
Dec 15, 2014 5.932 5.941 5.434 5.505 3,256,615 -0.48(-8.04%)
Dec 12, 2014 6.244 6.244 5.897 5.986 1,850,529 -0.29(-4.55%)
Dec 11, 2014 6.182 6.440 6.155 6.271 2,136,778 -0.04(-0.56%)
Dec 10, 2014 6.538 6.565 6.084 6.306 5,336,298 -0.28(-4.19%)
Dec 09, 2014 6.663 6.663 6.494 6.583 3,201,830 -0.04(-0.54%)
Dec 08, 2014 7.242 7.269 6.476 6.618 4,940,169 -0.68(-9.28%)
Dec 05, 2014 7.402 7.420 7.081 7.295 2,009,359 -0.09(-1.21%)
Dec 04, 2014 7.669 7.669 7.358 7.384 1,662,802 -0.45(-5.69%)
Dec 03, 2014 7.883 7.981 7.767 7.830 1,008,774 +0.01(+0.11%)
Dec 02, 2014 7.847 8.141 7.794 7.821 1,142,833 -0.03(-0.34%)
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.