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, 2016 5.042 5.116 4.950 4.987 1,399,824 -0.05(-0.92%)
May 27, 2016 4.996 5.033 5.033 5.033 1,302,810 +0.01(+0.18%)
May 26, 2016 5.070 5.107 4.959 5.024 717,574 -0.01(-0.18%)
May 25, 2016 5.088 5.116 5.014 5.033 903,730 +0.00(+0.00%)
May 24, 2016 5.217 5.217 4.941 5.033 1,800,620 -0.15(-2.85%)
May 23, 2016 5.153 5.300 5.116 5.180 2,632,830 +0.02(+0.37%)
May 20, 2016 5.016 5.207 4.971 5.161 2,067,491 +0.21(+4.21%)
May 19, 2016 4.880 4.980 4.789 4.953 977,631 -0.04(-0.73%)
May 18, 2016 5.098 5.188 4.971 4.989 968,793 -0.18(-3.51%)
May 17, 2016 5.080 5.202 5.075 5.170 1,176,245 +0.12(+2.33%)
May 16, 2016 5.089 5.152 5.016 5.052 850,291 +0.03(+0.54%)
May 13, 2016 4.925 5.098 4.835 5.025 1,341,637 +0.08(+1.65%)
May 12, 2016 4.898 5.007 4.807 4.943 1,829,841 +0.11(+2.25%)
May 11, 2016 4.717 4.898 4.617 4.835 1,445,116 +0.16(+3.50%)
May 10, 2016 4.553 4.708 4.535 4.671 1,351,208 +0.24(+5.32%)
May 09, 2016 4.626 4.653 4.309 4.436 1,157,785 -0.24(-5.05%)
May 06, 2016 4.626 4.762 4.581 4.671 1,255,386 +0.01(+0.19%)
May 05, 2016 4.835 4.962 4.635 4.662 676,253 -0.10(-2.10%)
May 04, 2016 4.535 4.853 4.535 4.762 1,296,729 +0.19(+4.17%)
May 03, 2016 4.662 4.662 4.517 4.572 1,385,310 -0.17(-3.63%)
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.