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 30, 2008 9.596 9.628 9.098 9.319 1,450,435 -0.37(-3.84%)
May 29, 2008 9.549 9.810 9.493 9.691 1,252,421 +0.18(+1.91%)
May 28, 2008 9.715 9.849 9.232 9.509 2,100,199 -0.21(-2.12%)
May 27, 2008 9.889 10.01 9.525 9.715 757,532 -0.17(-1.76%)
May 26, 2008 10.52 10.52 9.731 9.889 0 +0.00(+0.00%)
May 23, 2008 10.52 10.52 9.731 9.889 1,032,351 -0.55(-5.23%)
May 22, 2008 10.50 10.67 10.31 10.43 310,446 -0.04(-0.38%)
May 21, 2008 10.55 10.66 10.41 10.47 371,331 -0.18(-1.71%)
May 20, 2008 10.41 10.73 10.36 10.66 508,690 +0.09(+0.82%)
May 19, 2008 10.90 11.09 10.55 10.57 490,476 -0.18(-1.69%)
May 16, 2008 10.72 10.88 10.64 10.75 840,321 +0.18(+1.72%)
May 15, 2008 10.52 10.63 10.44 10.57 228,193 +0.21(+1.98%)
May 14, 2008 10.72 10.74 10.32 10.36 744,721 -0.40(-3.75%)
May 13, 2008 10.91 10.91 10.58 10.77 249,076 -0.06(-0.58%)
May 12, 2008 10.55 10.85 10.37 10.83 222,860 +0.38(+3.63%)
May 09, 2008 10.55 10.61 10.38 10.45 145,339 -0.06(-0.60%)
May 08, 2008 10.48 10.64 10.40 10.51 237,445 +0.05(+0.45%)
May 07, 2008 10.64 10.80 10.36 10.47 580,441 -0.17(-1.64%)
May 06, 2008 10.44 10.70 10.21 10.64 414,433 +0.11(+1.05%)
May 05, 2008 10.64 10.64 10.43 10.53 328,858 -0.06(-0.60%)
May 02, 2008 10.67 10.68 10.45 10.59 1,330,566 +0.06(+0.60%)
May 01, 2008 10.68 10.95 10.48 10.53 635,257 +0.04(+0.38%)
Apr 30, 2008 10.21 10.56 9.968 10.49 520,047 +0.39(+3.84%)
Apr 29, 2008 10.38 10.40 9.960 10.10 347,897 -0.27(-2.59%)
Apr 28, 2008 10.23 10.52 10.20 10.37 325,779 +0.09(+0.85%)
Apr 25, 2008 9.889 10.35 9.818 10.28 621,885 +0.36(+3.59%)
Apr 24, 2008 10.28 10.32 9.636 9.929 1,320,098 -0.43(-4.12%)
Apr 23, 2008 10.67 10.67 10.31 10.36 213,492 -0.28(-2.60%)
Apr 22, 2008 11.03 11.03 10.52 10.63 543,748 -0.38(-3.45%)
Apr 21, 2008 10.70 11.02 10.69 11.01 311,163 +0.13(+1.24%)
Apr 18, 2008 11.88 11.88 10.85 10.88 512,043 -0.83(-7.09%)
Apr 17, 2008 11.38 11.73 11.27 11.71 1,608,404 +0.21(+1.79%)
Apr 16, 2008 11.00 11.68 10.93 11.50 1,839,279 +0.71(+6.60%)
Apr 15, 2008 10.47 10.92 10.34 10.79 725,083 +0.39(+3.73%)
Apr 14, 2008 10.12 10.68 10.000 10.40 492,379 +0.30(+2.98%)
Apr 11, 2008 10.21 10.24 9.889 10.10 678,522 -0.08(-0.78%)
Apr 10, 2008 10.04 10.28 9.968 10.18 506,756 +0.08(+0.78%)
Apr 09, 2008 10.40 10.40 9.826 10.10 739,711 -0.25(-2.44%)
Apr 08, 2008 10.28 10.36 10.23 10.36 688,291 -0.02(-0.15%)
Apr 07, 2008 10.13 10.42 10.12 10.37 719,934 +0.44(+4.38%)
Apr 04, 2008 10.02 10.14 9.889 9.936 670,695 -0.07(-0.71%)
Apr 03, 2008 9.968 10.32 9.667 10.01 791,032 +0.21(+2.18%)
Apr 02, 2008 9.414 9.794 9.296 9.794 928,067 +0.42(+4.47%)
Apr 01, 2008 9.992 9.992 9.343 9.375 1,103,685 -0.37(-3.81%)
Mar 31, 2008 9.612 10.37 9.573 9.747 611,700 +0.21(+2.24%)
Mar 28, 2008 9.501 9.636 9.375 9.533 1,799,096 +0.16(+1.69%)
Mar 27, 2008 10.06 10.16 9.058 9.375 1,308,645 -0.39(-3.97%)
Mar 26, 2008 10.06 10.34 9.549 9.762 767,040 -0.41(-4.04%)
Mar 25, 2008 10.000 10.30 10.000 10.17 334,880 +0.10(+1.02%)
Mar 24, 2008 9.731 10.82 9.565 10.07 979,266 +0.32(+3.33%)
Mar 21, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.00(+0.00%)
Mar 20, 2008 9.493 9.762 8.615 9.747 1,714,026 +0.21(+2.16%)
Mar 19, 2008 9.865 10.02 9.090 9.541 857,041 -0.51(-5.04%)
Mar 18, 2008 10.41 10.47 9.588 10.05 1,349,272 +0.02(+0.16%)
Mar 17, 2008 10.57 10.57 9.580 10.03 1,243,363 -0.94(-8.58%)
Mar 14, 2008 11.27 11.38 10.67 10.97 1,293,537 -0.28(-2.53%)
Mar 13, 2008 10.99 11.27 10.70 11.26 693,367 +0.18(+1.64%)
Mar 12, 2008 11.30 11.36 10.74 11.08 1,154,612 -0.31(-2.71%)
Mar 11, 2008 11.23 11.38 10.82 11.38 593,218 +0.64(+5.96%)
Mar 10, 2008 11.50 11.66 10.55 10.74 1,244,264 -0.85(-7.30%)
Mar 07, 2008 11.87 11.99 11.25 11.59 1,062,396 -0.30(-2.53%)
Mar 06, 2008 12.45 12.45 11.67 11.89 1,741,748 -0.40(-3.22%)
Mar 05, 2008 12.03 12.50 11.87 12.29 1,090,061 +0.31(+2.58%)
Mar 04, 2008 12.53 12.59 11.56 11.98 1,252,562 -0.48(-3.87%)
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.