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 8.410 8.410 8.020 8.170 1,030,545 -0.26(-3.08%)
Aug 28, 2009 8.170 8.530 8.130 8.430 1,101,173 +0.32(+3.95%)
Aug 27, 2009 8.100 8.120 7.870 8.110 1,135,534 +0.00(+0.00%)
Aug 26, 2009 8.150 8.260 8.040 8.110 465,197 -0.10(-1.22%)
Aug 25, 2009 8.290 8.480 8.130 8.210 897,041 +0.03(+0.37%)
Aug 24, 2009 8.150 8.270 8.000 8.180 1,410,039 +0.19(+2.38%)
Aug 21, 2009 8.320 8.320 7.980 7.990 3,170,584 +0.18(+2.30%)
Aug 20, 2009 8.030 8.050 7.730 7.810 833,311 -0.12(-1.51%)
Aug 19, 2009 7.430 7.960 7.260 7.930 1,011,372 +0.35(+4.62%)
Aug 18, 2009 7.400 7.660 7.300 7.580 924,811 +0.51(+7.21%)
Aug 17, 2009 7.360 7.420 7.000 7.070 1,752,198 -0.77(-9.82%)
Aug 14, 2009 8.110 8.250 7.670 7.840 1,865,661 -0.08(-1.01%)
Aug 13, 2009 7.600 8.020 7.550 7.920 2,318,367 +0.44(+5.88%)
Aug 12, 2009 7.390 7.590 7.100 7.480 916,710 +0.08(+1.08%)
Aug 11, 2009 7.770 7.770 7.280 7.400 1,235,034 -0.38(-4.88%)
Aug 10, 2009 8.000 8.000 7.620 7.780 1,259,663 +0.02(+0.26%)
Aug 07, 2009 7.500 7.830 7.460 7.760 1,486,810 +0.42(+5.72%)
Aug 06, 2009 7.270 7.500 7.150 7.340 1,171,583 +0.17(+2.37%)
Aug 05, 2009 7.100 7.260 6.780 7.170 758,843 -0.08(-1.10%)
Aug 04, 2009 6.980 7.570 6.980 7.250 1,669,600 +0.15(+2.11%)
Aug 03, 2009 6.760 7.170 6.760 7.100 1,393,865 +0.38(+5.65%)
Jul 31, 2009 6.600 6.800 6.460 6.720 916,680 +0.21(+3.23%)
Jul 30, 2009 6.160 6.580 6.110 6.510 1,407,676 +0.43(+7.07%)
Jul 29, 2009 6.170 6.300 6.020 6.080 403,980 -0.24(-3.80%)
Jul 28, 2009 6.340 6.340 6.130 6.320 446,256 -0.03(-0.47%)
Jul 27, 2009 6.230 6.370 6.020 6.350 558,412 +0.09(+1.44%)
Jul 24, 2009 6.080 6.360 6.020 6.260 700 +0.00(+0.00%)
Jul 23, 2009 6.020 6.370 5.900 6.260 1,290,492 +0.26(+4.33%)
Jul 22, 2009 5.750 6.040 5.750 6.000 676,359 +0.13(+2.21%)
Jul 21, 2009 5.800 5.950 5.730 5.870 1,469,030 +0.24(+4.26%)
Jul 20, 2009 5.450 5.740 5.450 5.630 1,350,765 +0.27(+5.04%)
Jul 17, 2009 5.490 5.490 5.260 5.360 552,147 -0.07(-1.29%)
Jul 16, 2009 5.480 5.600 5.300 5.430 633,311 -0.09(-1.63%)
Jul 15, 2009 5.320 5.630 5.210 5.520 1,522,574 +0.33(+6.36%)
Jul 14, 2009 5.000 5.340 4.960 5.190 999,368 +0.19(+3.80%)
Jul 13, 2009 4.860 5.050 4.860 5.000 896,535 +0.02(+0.40%)
Jul 10, 2009 4.860 5.030 4.800 4.980 861,695 +0.12(+2.47%)
Jul 09, 2009 5.000 5.010 4.820 4.860 441,991 -0.02(-0.41%)
Jul 08, 2009 5.010 5.110 4.670 4.880 1,171,595 -0.19(-3.75%)
Jul 07, 2009 5.060 5.160 5.000 5.070 787,196 -0.01(-0.20%)
Jul 06, 2009 5.300 5.300 4.960 5.080 1,080,604 -0.17(-3.24%)
Jul 02, 2009 5.110 5.470 5.110 5.250 1,148,584 -0.10(-1.87%)
Jul 01, 2009 5.200 5.470 5.200 5.350 1,079,574 +0.17(+3.28%)
Jun 30, 2009 5.400 5.530 5.050 5.180 2,567,041 -0.19(-3.54%)
Jun 29, 2009 5.680 5.880 5.050 5.370 6,197,261 -0.30(-5.29%)
Jun 26, 2009 6.300 6.325 5.620 5.670 2,326,361 -0.57(-9.13%)
Jun 25, 2009 6.000 6.328 6.000 6.240 1,181,909 +0.33(+5.58%)
Jun 24, 2009 5.670 6.160 5.650 5.910 1,256,993 +0.37(+6.68%)
Jun 23, 2009 5.350 5.640 5.350 5.540 1,151,402 +0.15(+2.78%)
Jun 22, 2009 5.550 5.720 5.390 5.390 737,972 -0.27(-4.77%)
Jun 19, 2009 5.480 5.870 5.450 5.660 1,010,798 +0.30(+5.60%)
Jun 18, 2009 5.580 5.640 5.290 5.360 934,503 -0.22(-3.94%)
Jun 17, 2009 5.980 5.980 5.430 5.580 720,905 -0.26(-4.45%)
Jun 16, 2009 6.310 6.310 5.780 5.840 1,189,081 -0.39(-6.26%)
Jun 15, 2009 6.650 6.650 6.160 6.230 718,918 -0.44(-6.60%)
Jun 12, 2009 6.330 6.820 6.160 6.670 1,779,765 +0.33(+5.21%)
Jun 11, 2009 5.860 6.400 5.838 6.340 1,812,836 +0.56(+9.69%)
Jun 10, 2009 5.700 5.980 5.660 5.780 1,701,918 +0.10(+1.76%)
Jun 09, 2009 5.420 5.770 5.300 5.680 1,021,794 +0.33(+6.17%)
Jun 08, 2009 5.330 5.410 5.250 5.350 450,682 -0.05(-0.93%)
Jun 05, 2009 5.510 5.720 5.170 5.400 627,589 -0.06(-1.10%)
Jun 04, 2009 5.320 5.530 5.150 5.460 1,098,751 +0.19(+3.61%)
Jun 03, 2009 6.040 6.040 5.160 5.270 2,413,275 -0.81(-13.32%)
Jun 02, 2009 5.630 6.120 5.550 6.080 2,133,749 +0.49(+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.