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, 2012 9.848 10.35 9.799 9.940 1,018,721 +0.20(+2.05%)
May 30, 2012 9.774 9.848 9.662 9.741 1,057,655 -0.29(-2.90%)
May 29, 2012 9.990 10.11 9.865 10.03 838,990 +0.15(+1.51%)
May 25, 2012 9.749 9.940 9.732 9.882 714,646 +0.11(+1.10%)
May 24, 2012 9.757 9.790 9.516 9.774 760,067 +0.09(+0.94%)
May 23, 2012 9.765 9.765 9.516 9.682 1,011,834 -0.15(-1.52%)
May 22, 2012 10.12 10.12 9.799 9.832 874,766 -0.25(-2.47%)
May 21, 2012 9.774 10.11 9.699 10.08 769,901 +0.30(+3.06%)
May 18, 2012 10.04 10.08 9.765 9.782 804,403 -0.24(-2.40%)
May 17, 2012 10.59 10.59 10.01 10.02 1,012,388 -0.58(-5.48%)
May 16, 2012 10.64 10.73 10.40 10.60 1,295,532 +0.05(+0.47%)
May 15, 2012 10.63 10.81 10.46 10.55 903,891 -0.20(-1.85%)
May 14, 2012 10.96 10.99 10.70 10.75 1,083,577 -0.35(-3.14%)
May 11, 2012 11.02 11.23 11.02 11.10 455,124 -0.02(-0.15%)
May 10, 2012 11.06 11.30 11.05 11.12 781,780 +0.08(+0.75%)
May 09, 2012 10.84 11.07 10.71 11.04 1,220,171 +0.00(+0.00%)
May 08, 2012 11.20 11.32 10.94 11.04 695,437 -0.25(-2.21%)
May 07, 2012 11.33 11.47 11.22 11.29 1,205,307 -0.09(-0.80%)
May 04, 2012 11.27 11.43 10.97 11.38 3,870,265 +0.12(+1.03%)
May 03, 2012 11.33 11.38 11.12 11.26 2,099,643 -0.11(-0.95%)
May 02, 2012 11.39 11.46 11.24 11.37 581,008 -0.14(-1.23%)
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.