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 29, 2020 12.94 12.97 12.43 12.78 845,400 -0.27(-2.07%)
May 28, 2020 13.84 13.90 12.52 13.05 1,867,162 -0.60(-4.40%)
May 27, 2020 12.48 13.71 12.38 13.65 1,336,005 +1.09(+8.68%)
May 26, 2020 12.95 13.25 12.37 12.56 1,013,962 +0.25(+2.03%)
May 22, 2020 12.57 12.63 12.25 12.31 505,500 -0.23(-1.83%)
May 21, 2020 11.59 12.57 11.53 12.54 1,619,838 +1.04(+9.04%)
May 20, 2020 11.31 11.78 11.31 11.50 1,673,912 -0.22(-1.88%)
May 19, 2020 11.45 11.87 11.14 11.72 1,267,251 +0.40(+3.53%)
May 18, 2020 11.17 11.51 11.00 11.32 1,749,965 +0.60(+5.60%)
May 15, 2020 11.05 11.22 10.61 10.72 638,300 -0.34(-3.07%)
May 14, 2020 10.32 11.16 10.04 11.06 1,290,476 +0.45(+4.24%)
May 13, 2020 10.97 11.14 10.35 10.61 1,398,980 -0.32(-2.93%)
May 12, 2020 11.48 11.52 10.91 10.93 997,683 -0.54(-4.71%)
May 11, 2020 11.72 11.86 11.43 11.47 359,339 -0.39(-3.29%)
May 08, 2020 11.58 12.02 11.53 11.86 739,700 +0.48(+4.22%)
May 07, 2020 11.73 11.92 11.27 11.38 1,070,897 -0.37(-3.15%)
May 06, 2020 12.09 12.25 11.74 11.75 461,275 -0.30(-2.49%)
May 05, 2020 12.71 12.94 12.01 12.05 604,039 -0.35(-2.82%)
May 04, 2020 12.17 12.81 12.01 12.40 466,136 -0.04(-0.32%)
May 01, 2020 12.92 12.99 12.23 12.44 460,200 -0.90(-6.75%)
Apr 30, 2020 13.89 13.89 13.18 13.34 1,032,658 -0.70(-4.99%)
Apr 29, 2020 13.57 14.14 13.40 14.04 836,534 +0.84(+6.36%)
Apr 28, 2020 12.90 13.34 12.59 13.20 567,755 +0.56(+4.43%)
Apr 27, 2020 11.99 12.82 11.83 12.64 1,884,523 +0.83(+7.03%)
Apr 24, 2020 13.09 13.25 11.72 11.81 809,500 -1.40(-10.60%)
Apr 23, 2020 13.42 13.59 12.86 13.21 1,079,720 +0.00(+0.00%)
Apr 22, 2020 12.70 13.36 12.39 13.21 1,772,737 +1.01(+8.28%)
Apr 21, 2020 11.90 12.37 11.76 12.20 999,927 -0.22(-1.77%)
Apr 20, 2020 11.51 12.63 11.26 12.42 3,518,451 +0.59(+4.99%)
Apr 17, 2020 12.51 12.59 11.62 11.83 1,003,200 -0.27(-2.23%)
Apr 16, 2020 12.56 12.70 11.58 12.10 1,149,594 -0.33(-2.65%)
Apr 15, 2020 11.90 12.59 11.57 12.43 1,476,523 +0.10(+0.81%)
Apr 14, 2020 12.10 12.68 11.96 12.33 907,676 +0.38(+3.18%)
Apr 13, 2020 11.55 12.17 11.18 11.95 995,440 +0.48(+4.18%)
Apr 09, 2020 12.40 12.64 11.33 11.47 1,073,200 -0.54(-4.50%)
Apr 08, 2020 11.60 12.05 11.04 12.01 1,018,387 +0.58(+5.07%)
Apr 07, 2020 12.59 13.14 11.01 11.43 1,015,839 -0.53(-4.43%)
Apr 06, 2020 11.46 12.33 11.33 11.96 784,083 +0.91(+8.24%)
Apr 03, 2020 11.47 11.61 10.61 11.05 801,500 -0.39(-3.41%)
Apr 02, 2020 11.68 12.17 10.92 11.44 735,342 +0.08(+0.70%)
Apr 01, 2020 11.71 11.85 11.12 11.36 1,424,026 -0.94(-7.64%)
Mar 31, 2020 12.11 12.45 11.73 12.30 1,423,819 +0.30(+2.50%)
Mar 30, 2020 12.29 12.33 11.43 12.00 865,665 -0.28(-2.28%)
Mar 27, 2020 13.29 13.46 12.08 12.28 636,000 -1.90(-13.40%)
Mar 26, 2020 13.36 14.28 12.50 14.18 1,120,319 +0.97(+7.34%)
Mar 25, 2020 12.52 14.00 12.02 13.21 1,158,667 +0.64(+5.09%)
Mar 24, 2020 12.53 12.95 12.19 12.57 836,413 +1.14(+9.97%)
Mar 23, 2020 11.92 12.00 10.38 11.43 1,781,304 -0.74(-6.08%)
Mar 20, 2020 11.47 12.47 11.27 12.17 1,680,000 +1.10(+9.94%)
Mar 19, 2020 9.420 11.85 8.560 11.07 1,703,248 +1.45(+15.07%)
Mar 18, 2020 10.23 10.38 8.670 9.620 1,858,946 -1.58(-14.11%)
Mar 17, 2020 11.34 11.80 10.18 11.20 1,709,760 +0.20(+1.82%)
Mar 16, 2020 12.39 12.44 10.93 11.00 1,903,963 -3.40(-23.61%)
Mar 13, 2020 12.92 14.40 11.96 14.40 2,635,200 +2.81(+24.25%)
Mar 12, 2020 12.86 13.18 11.29 11.59 1,373,204 -3.16(-21.42%)
Mar 11, 2020 15.46 15.88 14.29 14.75 2,438,213 -1.37(-8.50%)
Mar 10, 2020 15.24 16.13 14.66 16.12 2,575,084 +1.36(+9.21%)
Mar 09, 2020 15.59 15.59 12.02 14.76 2,652,743 -2.09(-12.40%)
Mar 06, 2020 16.94 16.96 16.36 16.85 1,278,400 -0.82(-4.64%)
Mar 05, 2020 18.26 18.32 17.58 17.67 1,258,238 -1.18(-6.26%)
Mar 04, 2020 19.46 19.49 18.51 18.85 1,216,540 -0.18(-0.95%)
Mar 03, 2020 19.55 20.02 18.77 19.03 949,882 -0.60(-3.06%)
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.