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 (%)
Feb 29, 2016 3.166 3.247 3.129 3.229 510,635 +0.08(+2.59%)
Feb 26, 2016 3.157 3.211 3.102 3.147 709,937 +0.04(+1.17%)
Feb 25, 2016 3.102 3.166 3.057 3.111 479,361 +0.00(+0.00%)
Feb 24, 2016 3.039 3.111 2.984 3.111 854,096 +0.00(+0.00%)
Feb 23, 2016 3.111 3.157 3.070 3.111 1,055,914 -0.02(-0.58%)
Feb 22, 2016 2.930 3.166 2.921 3.129 1,119,731 +0.26(+9.18%)
Feb 19, 2016 2.821 2.898 2.757 2.866 342,722 +0.03(+0.96%)
Feb 18, 2016 2.830 2.857 2.735 2.839 354,880 +0.03(+0.97%)
Feb 17, 2016 2.748 2.866 2.739 2.812 860,803 +0.09(+3.33%)
Feb 16, 2016 2.712 2.767 2.585 2.721 697,333 +0.03(+1.01%)
Feb 12, 2016 2.440 2.694 2.694 2.694 736,448 +0.28(+11.65%)
Feb 11, 2016 2.440 2.449 2.313 2.413 723,944 -0.12(-4.66%)
Feb 10, 2016 2.558 2.612 2.449 2.531 613,391 +0.02(+0.72%)
Feb 09, 2016 2.585 2.585 2.422 2.513 501,355 -0.18(-6.73%)
Feb 08, 2016 2.767 2.767 2.630 2.694 450,654 -0.15(-5.41%)
Feb 05, 2016 2.812 2.866 2.776 2.848 878,018 +0.00(+0.00%)
Feb 04, 2016 2.839 2.930 2.730 2.848 680,863 +0.05(+1.62%)
Feb 03, 2016 2.767 2.912 2.658 2.803 1,116,616 +0.09(+3.34%)
Feb 02, 2016 2.830 2.830 2.676 2.712 429,528 -0.21(-7.14%)
Feb 01, 2016 2.894 2.957 2.585 2.921 1,891,104 -0.02(-0.62%)
Jan 29, 2016 2.776 2.957 2.776 2.939 1,111,875 +0.18(+6.58%)
Jan 28, 2016 2.676 2.757 2.585 2.757 764,679 +0.15(+5.56%)
Jan 27, 2016 2.594 2.685 2.585 2.612 616,269 +0.01(+0.35%)
Jan 26, 2016 2.612 2.653 2.567 2.603 525,150 +0.00(+0.00%)
Jan 25, 2016 2.703 2.776 2.594 2.603 541,960 -0.12(-4.33%)
Jan 22, 2016 2.494 2.721 2.485 2.721 1,207,573 +0.31(+12.78%)
Jan 21, 2016 2.404 2.503 2.376 2.413 562,660 -0.01(-0.37%)
Jan 20, 2016 2.358 2.508 2.240 2.422 1,835,405 +0.06(+2.69%)
Jan 19, 2016 2.531 2.540 2.349 2.358 903,987 -0.15(-6.14%)
Jan 15, 2016 2.603 2.513 2.513 2.513 516,396 -0.20(-7.36%)
Jan 14, 2016 2.612 2.771 2.531 2.712 1,161,710 +0.08(+3.10%)
Jan 13, 2016 2.558 2.667 2.558 2.630 694,550 +0.12(+4.69%)
Jan 12, 2016 2.540 2.612 2.476 2.513 1,104,372 +0.02(+0.73%)
Jan 11, 2016 2.703 2.721 2.494 2.494 1,344,379 -0.18(-6.78%)
Jan 08, 2016 2.767 2.821 2.630 2.676 1,095,899 -0.05(-1.67%)
Jan 07, 2016 2.803 2.812 2.712 2.721 2,207,113 -0.24(-7.98%)
Jan 06, 2016 3.021 3.022 2.930 2.957 1,330,862 -0.09(-2.98%)
Jan 05, 2016 3.220 3.220 3.030 3.048 1,046,590 -0.14(-4.27%)
Jan 04, 2016 3.256 3.338 3.157 3.184 783,805 -0.16(-4.88%)
Dec 31, 2015 3.220 3.347 3.347 3.347 384,210 +0.08(+2.50%)
Dec 30, 2015 3.293 3.302 3.234 3.265 741,633 -0.07(-2.17%)
Dec 29, 2015 3.302 3.374 3.247 3.338 758,000 +0.06(+1.94%)
Dec 28, 2015 3.329 3.356 3.211 3.274 370,982 -0.08(-2.43%)
Dec 24, 2015 3.293 3.356 3.356 3.356 495,779 +0.08(+2.49%)
Dec 23, 2015 3.193 3.311 3.166 3.274 850,466 +0.12(+3.74%)
Dec 22, 2015 3.048 3.184 3.002 3.157 682,947 +0.14(+4.50%)
Dec 21, 2015 3.147 3.211 2.975 3.021 774,693 -0.10(-3.20%)
Dec 18, 2015 3.229 3.247 3.102 3.120 2,034,783 -0.16(-4.97%)
Dec 17, 2015 3.438 3.438 3.274 3.284 449,429 -0.12(-3.47%)
Dec 16, 2015 3.220 3.474 3.211 3.401 1,113,950 +0.15(+4.46%)
Dec 15, 2015 3.229 3.329 3.197 3.256 1,020,441 +0.09(+2.87%)
Dec 14, 2015 3.302 3.329 3.102 3.166 1,285,213 -0.17(-5.16%)
Dec 11, 2015 3.392 3.401 3.302 3.338 667,992 -0.11(-3.16%)
Dec 10, 2015 3.356 3.619 3.356 3.447 3,337,546 +0.04(+1.06%)
Dec 09, 2015 3.429 3.556 3.383 3.411 1,910,490 +0.06(+1.90%)
Dec 08, 2015 3.401 3.474 3.247 3.347 2,986,288 -0.14(-3.91%)
Dec 07, 2015 3.583 3.601 3.451 3.483 1,268,959 -0.14(-3.76%)
Dec 04, 2015 3.692 3.709 3.556 3.619 1,428,748 -0.07(-1.97%)
Dec 03, 2015 3.719 3.810 3.646 3.692 1,128,672 +0.05(+1.50%)
Dec 02, 2015 3.565 3.692 3.519 3.637 1,620,286 +0.07(+2.04%)
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.