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 (%)
May 31, 2017 6.651 6.654 6.484 6.586 1,165,395 -0.06(-0.84%)
May 30, 2017 6.782 6.819 6.624 6.642 1,485,577 -0.13(-1.92%)
May 26, 2017 6.642 6.884 6.596 6.772 970,188 +0.17(+2.54%)
May 25, 2017 6.754 6.912 6.586 6.605 928,529 -0.14(-2.07%)
May 24, 2017 6.754 6.800 6.619 6.744 1,437,605 +0.07(+0.97%)
May 23, 2017 6.651 6.726 6.605 6.679 1,366,067 +0.06(+0.84%)
May 22, 2017 6.698 6.763 6.512 6.624 1,124,427 -0.24(-3.52%)
May 19, 2017 6.465 6.958 6.437 6.865 1,413,887 +0.58(+9.17%)
May 18, 2017 6.624 6.735 6.224 6.289 3,552,084 -1.23(-16.34%)
May 17, 2017 7.786 7.814 7.503 7.517 1,701,849 -0.33(-4.27%)
May 16, 2017 7.684 7.870 7.610 7.851 1,329,261 +0.22(+2.87%)
May 15, 2017 7.605 7.669 7.549 7.632 939,437 +0.12(+1.60%)
May 12, 2017 7.503 7.559 7.411 7.512 1,099,551 +0.09(+1.24%)
May 11, 2017 7.264 7.466 7.153 7.420 1,741,550 +0.06(+0.88%)
May 10, 2017 7.254 7.457 7.236 7.356 1,341,715 +0.18(+2.44%)
May 09, 2017 7.144 7.199 7.052 7.181 1,190,162 +0.08(+1.17%)
May 08, 2017 7.153 7.190 6.950 7.098 1,093,427 -0.04(-0.52%)
May 05, 2017 6.969 7.144 6.932 7.135 903,839 +0.18(+2.65%)
May 04, 2017 7.190 7.190 6.895 6.950 1,715,435 -0.29(-4.07%)
May 03, 2017 7.264 7.291 7.015 7.245 1,933,498 +0.01(+0.13%)
May 02, 2017 7.144 7.273 7.144 7.236 1,506,959 +0.10(+1.42%)
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.