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 (%)
Nov 30, 2010 9.989 10.47 9.981 10.35 2,123,079 +0.25(+2.49%)
Nov 29, 2010 10.04 10.20 9.932 10.09 1,472,652 -0.07(-0.72%)
Nov 26, 2010 10.20 10.28 10.09 10.17 738,581 -0.13(-1.26%)
Nov 24, 2010 10.14 10.30 10.30 10.30 1,579,860 +0.34(+3.42%)
Nov 23, 2010 10.18 10.18 9.851 9.957 1,452,515 -0.36(-3.53%)
Nov 22, 2010 10.52 10.52 9.973 10.32 2,717,346 -0.22(-2.08%)
Nov 19, 2010 10.65 10.65 10.35 10.54 876,486 -0.11(-1.07%)
Nov 18, 2010 10.51 10.76 10.50 10.65 1,230,499 +0.35(+3.38%)
Nov 17, 2010 10.13 10.42 10.10 10.31 876,172 +0.15(+1.52%)
Nov 16, 2010 10.55 10.55 10.08 10.15 1,542,648 -0.46(-4.35%)
Nov 15, 2010 10.55 10.78 10.50 10.61 1,037,854 +0.14(+1.32%)
Nov 12, 2010 10.90 10.95 10.45 10.48 2,392,507 -0.59(-5.35%)
Nov 11, 2010 11.26 11.33 10.91 11.07 2,124,273 -0.24(-2.15%)
Nov 10, 2010 11.29 11.38 11.10 11.31 1,376,086 +0.05(+0.43%)
Nov 09, 2010 11.31 11.44 11.21 11.26 1,737,875 +0.00(+0.00%)
Nov 08, 2010 11.27 11.33 10.95 11.26 1,656,617 -0.01(-0.07%)
Nov 05, 2010 11.45 11.47 11.19 11.27 1,934,928 -0.15(-1.28%)
Nov 04, 2010 11.16 11.64 11.16 11.42 2,436,720 +0.50(+4.61%)
Nov 03, 2010 10.86 11.02 10.73 10.91 1,710,687 +0.11(+1.05%)
Nov 02, 2010 10.78 10.91 10.67 10.80 1,053,759 +0.16(+1.52%)
Nov 01, 2010 10.78 10.90 10.53 10.64 1,120,168 -0.02(-0.15%)
Oct 29, 2010 10.51 10.70 10.46 10.65 1,082,953 +0.19(+1.78%)
Oct 28, 2010 10.65 10.70 10.46 10.47 899,220 +0.04(+0.39%)
Oct 27, 2010 10.31 10.48 10.20 10.43 990,119 +0.13(+1.26%)
Oct 25, 2010 10.15 10.35 10.14 10.30 1,446,475 +0.33(+3.34%)
Oct 22, 2010 10.01 10.14 9.932 9.965 542,184 +0.01(+0.08%)
Oct 21, 2010 10.18 10.39 9.906 9.957 1,453,223 -0.21(-2.07%)
Oct 20, 2010 10.02 10.42 10.02 10.17 1,953,519 +0.19(+1.87%)
Oct 19, 2010 10.06 10.06 9.843 9.981 1,042,732 -0.22(-2.15%)
Oct 18, 2010 10.26 10.26 10.08 10.20 619,434 -0.08(-0.79%)
Oct 15, 2010 10.50 10.56 10.26 10.28 745,393 -0.10(-0.94%)
Oct 14, 2010 10.50 10.50 10.14 10.38 2,271,444 -0.08(-0.78%)
Oct 13, 2010 10.14 10.53 10.14 10.46 3,438,940 +0.41(+4.03%)
Oct 12, 2010 9.949 10.05 9.795 10.05 619,659 +0.02(+0.24%)
Oct 11, 2010 9.949 10.14 9.932 10.03 974,705 +0.10(+0.98%)
Oct 08, 2010 9.932 9.949 9.681 9.932 1,779,317 +0.24(+2.42%)
Oct 07, 2010 9.738 9.746 9.568 9.697 371,769 +0.02(+0.25%)
Oct 06, 2010 9.697 9.738 9.543 9.673 1,128,883 +0.01(+0.08%)
Oct 05, 2010 9.438 9.681 9.397 9.665 767,936 +0.28(+3.03%)
Oct 04, 2010 9.470 9.470 9.284 9.381 563,054 -0.09(-0.94%)
Oct 01, 2010 9.470 9.624 9.438 9.470 837,277 +0.07(+0.78%)
Sep 30, 2010 9.389 9.438 9.251 9.397 1,763,001 +0.11(+1.21%)
Sep 29, 2010 9.397 9.462 9.231 9.285 1,527,619 -0.11(-1.20%)
Sep 28, 2010 9.519 9.576 9.284 9.397 1,009,361 -0.15(-1.53%)
Sep 27, 2010 9.787 9.787 9.511 9.543 1,339,832 -0.19(-2.00%)
Sep 24, 2010 9.576 9.892 9.511 9.738 2,609,695 +0.33(+3.53%)
Sep 23, 2010 9.357 9.543 9.268 9.405 815,692 +0.00(+0.00%)
Sep 22, 2010 9.397 9.689 9.349 9.405 1,089,592 -0.06(-0.60%)
Sep 21, 2010 9.430 9.470 9.162 9.462 1,138,217 +0.00(+0.00%)
Sep 20, 2010 9.454 9.486 9.276 9.462 626,321 +0.02(+0.17%)
Sep 17, 2010 9.446 9.470 9.203 9.446 1,240,562 +0.28(+3.01%)
Sep 15, 2010 9.219 9.284 9.146 9.170 1,469,441 -0.06(-0.62%)
Sep 14, 2010 9.243 9.324 9.146 9.227 967,114 -0.02(-0.18%)
Sep 13, 2010 9.332 9.349 9.122 9.243 1,336,017 +0.00(+0.00%)
Sep 10, 2010 9.089 9.243 9.065 9.243 902,050 +0.12(+1.33%)
Sep 09, 2010 9.130 9.284 9.024 9.122 1,246,420 +0.14(+1.53%)
Sep 08, 2010 9.081 9.146 8.919 8.984 792,420 -0.09(-0.98%)
Sep 07, 2010 9.024 9.316 8.943 9.073 1,697,149 +0.00(+0.00%)
Sep 03, 2010 9.332 9.332 9.041 9.073 1,383,386 -0.02(-0.18%)
Sep 02, 2010 9.041 9.195 8.935 9.089 25,021 +0.17(+1.91%)
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.