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 (%)
Sep 30, 2008 9.010 9.080 7.960 7.980 549,620 -1.52(-16.00%)
Sep 29, 2008 8.200 9.500 7.370 9.500 2,012,941 +1.38(+17.00%)
Sep 26, 2008 7.350 8.780 7.290 8.120 0 +0.41(+5.32%)
Sep 25, 2008 7.670 7.900 7.520 7.710 205,094 +0.03(+0.39%)
Sep 24, 2008 7.850 7.930 7.370 7.680 703,257 +0.03(+0.39%)
Sep 23, 2008 8.400 8.400 7.500 7.650 876,745 -0.63(-7.61%)
Sep 22, 2008 9.750 9.750 8.270 8.280 662,506 -1.67(-16.78%)
Sep 19, 2008 8.160 10.10 7.990 9.950 0 +2.28(+29.73%)
Sep 18, 2008 7.410 7.820 7.350 7.670 1,040,347 +0.18(+2.40%)
Sep 17, 2008 8.010 8.380 7.450 7.490 1,497,512 -0.52(-6.49%)
Sep 16, 2008 7.810 8.080 7.750 8.010 507,186 +0.00(+0.00%)
Sep 15, 2008 7.970 8.170 7.790 8.010 1,152,063 -0.26(-3.14%)
Sep 12, 2008 8.030 8.690 8.030 8.270 1,496,608 +0.12(+1.47%)
Sep 11, 2008 7.930 8.170 7.680 8.150 1,325,715 +0.13(+1.62%)
Sep 10, 2008 8.420 8.720 7.020 8.020 2,760,132 -0.54(-6.31%)
Sep 09, 2008 9.640 9.840 8.310 8.560 944,054 -1.21(-12.38%)
Sep 08, 2008 10.23 10.60 9.700 9.770 448,556 -0.43(-4.22%)
Sep 05, 2008 10.27 10.41 9.870 10.20 0 -0.22(-2.11%)
Sep 04, 2008 11.02 11.07 10.29 10.42 499,330 -0.67(-6.04%)
Sep 03, 2008 11.26 11.33 10.99 11.09 304,658 -0.24(-2.12%)
Sep 02, 2008 11.89 11.96 11.25 11.33 394,463 -0.65(-5.43%)
Aug 29, 2008 12.09 12.15 11.88 11.98 194,258 -0.21(-1.72%)
Aug 28, 2008 11.94 12.28 11.67 12.19 392,652 +0.08(+0.66%)
Aug 27, 2008 12.07 12.42 12.01 12.11 239,518 +0.06(+0.50%)
Aug 26, 2008 12.20 12.34 12.00 12.05 246,645 -0.01(-0.08%)
Aug 25, 2008 12.26 12.26 11.89 12.06 248,077 -0.06(-0.50%)
Aug 22, 2008 12.18 12.39 12.10 12.12 191,626 -0.17(-1.38%)
Aug 21, 2008 12.31 12.43 12.21 12.29 353,001 +0.06(+0.49%)
Aug 20, 2008 12.18 12.27 11.98 12.23 318,077 +0.15(+1.24%)
Aug 19, 2008 11.92 12.20 11.75 12.08 366,984 +0.25(+2.11%)
Aug 18, 2008 11.51 12.22 11.51 11.83 315,661 +0.21(+1.81%)
Aug 15, 2008 12.31 12.31 11.53 11.62 0 -0.55(-4.52%)
Aug 14, 2008 12.08 12.27 11.99 12.17 403,388 +0.22(+1.84%)
Aug 13, 2008 11.87 12.03 11.85 11.95 248,093 +0.16(+1.36%)
Aug 12, 2008 11.83 12.18 11.65 11.79 384,641 +0.00(+0.00%)
Aug 11, 2008 12.19 12.29 11.69 11.79 571,791 -0.34(-2.80%)
Aug 08, 2008 12.65 12.65 12.07 12.13 374,150 -0.40(-3.19%)
Aug 07, 2008 12.19 12.64 12.10 12.53 936,721 +0.47(+3.90%)
Aug 06, 2008 11.92 12.25 11.80 12.06 845,521 +0.15(+1.26%)
Aug 05, 2008 12.59 12.81 11.87 11.91 973,215 -0.85(-6.66%)
Aug 04, 2008 13.13 13.58 12.69 12.76 715,437 -0.57(-4.28%)
Aug 01, 2008 13.30 13.47 12.70 13.33 632,457 +0.22(+1.68%)
Jul 31, 2008 13.89 13.89 12.91 13.11 547,394 -0.69(-5.00%)
Jul 30, 2008 13.55 13.95 13.46 13.80 483,895 +0.39(+2.91%)
Jul 29, 2008 13.41 13.69 13.21 13.41 308,988 -0.04(-0.30%)
Jul 28, 2008 13.60 13.91 13.36 13.45 334,965 +0.00(+0.00%)
Jul 25, 2008 13.45 13.90 13.40 13.45 788,312 +0.18(+1.36%)
Jul 24, 2008 13.08 13.50 12.96 13.27 787,008 +0.32(+2.47%)
Jul 23, 2008 12.91 13.11 12.91 12.95 834,733 -0.07(-0.54%)
Jul 22, 2008 12.97 13.25 12.79 13.02 584,596 +0.07(+0.54%)
Jul 21, 2008 12.93 13.22 12.57 12.95 541,995 +0.18(+1.41%)
Jul 18, 2008 12.56 12.85 12.56 12.77 342,267 -0.09(-0.70%)
Jul 17, 2008 13.15 13.29 12.78 12.86 803,814 -0.25(-1.91%)
Jul 16, 2008 13.30 13.30 12.86 13.11 842,467 -0.04(-0.30%)
Jul 15, 2008 13.44 13.61 12.96 13.15 1,154,882 -0.30(-2.23%)
Jul 14, 2008 13.56 13.73 13.32 13.45 362,432 +0.21(+1.59%)
Jul 11, 2008 13.00 13.58 12.87 13.24 754,678 +0.27(+2.08%)
Jul 10, 2008 12.76 13.09 12.65 12.97 429,651 +0.05(+0.39%)
Jul 09, 2008 12.86 13.12 12.82 12.92 463,765 +0.23(+1.81%)
Jul 08, 2008 12.97 13.00 12.60 12.69 617,292 -0.18(-1.40%)
Jul 07, 2008 13.82 13.93 12.70 12.87 946,991 -1.12(-8.01%)
Jul 04, 2008 13.74 13.99 13.64 13.99 574,008 +0.00(+0.00%)
Jul 03, 2008 13.74 13.99 13.64 13.99 574,008 +0.24(+1.75%)
Jul 02, 2008 13.72 13.96 13.50 13.75 1,086,050 +0.26(+1.93%)
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.