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 (%)
Oct 31, 2007 12.50 13.00 12.40 12.70 432,400 +0.21(+1.68%)
Oct 30, 2007 12.34 12.58 12.31 12.49 163,700 +0.09(+0.73%)
Oct 29, 2007 12.45 12.70 12.29 12.40 724,300 +0.01(+0.08%)
Oct 26, 2007 12.20 12.40 12.20 12.39 461,900 +0.21(+1.72%)
Oct 25, 2007 12.24 12.30 12.10 12.18 343,900 -0.01(-0.08%)
Oct 24, 2007 12.12 12.25 12.00 12.19 590,000 +0.07(+0.58%)
Oct 23, 2007 12.15 12.28 12.06 12.12 488,800 +0.12(+1.00%)
Oct 22, 2007 11.72 12.11 11.50 12.00 501,100 +0.00(+0.00%)
Oct 19, 2007 12.20 12.70 11.93 12.00 458,700 -0.24(-1.96%)
Oct 18, 2007 12.18 12.34 11.90 12.24 404,400 +0.15(+1.24%)
Oct 17, 2007 12.35 12.48 11.99 12.09 750,200 -0.11(-0.90%)
Oct 16, 2007 12.16 12.34 10.86 12.20 498,700 -0.14(-1.13%)
Oct 15, 2007 12.44 12.48 12.09 12.34 517,400 +0.06(+0.49%)
Oct 12, 2007 12.40 12.54 12.15 12.28 333,100 -0.13(-1.05%)
Oct 11, 2007 13.05 13.15 12.40 12.41 340,600 -0.55(-4.24%)
Oct 10, 2007 12.95 13.10 12.75 12.96 456,000 -0.14(-1.07%)
Oct 09, 2007 13.10 13.20 12.88 13.10 438,300 +0.00(+0.00%)
Oct 08, 2007 13.20 13.20 12.88 13.10 184,800 -0.14(-1.06%)
Oct 05, 2007 13.19 13.35 13.00 13.24 354,000 +0.29(+2.24%)
Oct 04, 2007 12.60 13.09 12.60 12.95 852,000 +0.52(+4.18%)
Oct 03, 2007 13.03 13.11 12.40 12.43 455,100 -0.60(-4.60%)
Oct 02, 2007 13.35 13.35 12.25 13.03 1,079,800 -0.25(-1.88%)
Oct 01, 2007 13.00 13.38 12.85 13.28 890,900 +0.38(+2.95%)
Sep 28, 2007 12.98 13.30 12.75 12.90 1,034,600 -0.03(-0.23%)
Sep 27, 2007 12.62 13.00 12.55 12.93 1,941,000 +0.36(+2.86%)
Sep 26, 2007 12.30 12.80 12.25 12.57 1,191,900 +0.46(+3.80%)
Sep 25, 2007 12.34 12.40 12.05 12.11 1,065,300 -0.29(-2.34%)
Sep 24, 2007 12.39 12.70 12.20 12.40 1,007,600 +0.15(+1.22%)
Sep 21, 2007 11.69 12.30 11.69 12.25 1,225,500 +0.61(+5.24%)
Sep 20, 2007 11.50 11.83 11.47 11.64 1,069,800 +0.16(+1.39%)
Sep 19, 2007 11.59 11.65 11.20 11.48 698,900 +0.03(+0.26%)
Sep 18, 2007 11.30 11.70 11.01 11.45 1,126,900 +0.26(+2.32%)
Sep 17, 2007 11.48 11.48 10.70 11.19 438,100 -0.11(-0.97%)
Sep 14, 2007 10.98 11.35 10.75 11.30 1,295,500 +0.19(+1.71%)
Sep 13, 2007 10.75 11.27 10.65 11.11 785,000 +0.43(+4.03%)
Sep 12, 2007 10.50 10.80 10.50 10.68 640,500 +0.22(+2.10%)
Sep 11, 2007 10.40 10.60 10.30 10.46 843,900 +0.26(+2.55%)
Sep 10, 2007 10.10 10.41 10.05 10.20 675,400 +0.15(+1.49%)
Sep 07, 2007 10.20 10.20 9.700 10.05 293,600 -0.30(-2.90%)
Sep 06, 2007 10.53 10.60 10.00 10.35 492,200 -0.27(-2.54%)
Sep 05, 2007 10.85 10.85 10.56 10.62 212,800 -0.33(-3.01%)
Sep 04, 2007 10.70 10.99 10.55 10.95 380,700 +0.44(+4.19%)
Aug 31, 2007 10.59 10.66 10.50 10.51 469,200 +0.01(+0.10%)
Aug 30, 2007 10.70 10.75 10.50 10.50 394,100 -0.10(-0.94%)
Aug 29, 2007 10.56 10.75 10.50 10.60 165,700 +0.09(+0.86%)
Aug 28, 2007 10.95 10.95 10.46 10.51 1,879,200 -0.42(-3.84%)
Aug 27, 2007 11.08 11.08 10.85 10.93 1,101,200 -0.10(-0.91%)
Aug 24, 2007 11.00 11.09 10.85 11.03 504,800 +0.03(+0.27%)
Aug 23, 2007 11.10 11.15 10.85 11.00 987,600 -0.10(-0.90%)
Aug 22, 2007 11.10 11.15 10.85 11.10 1,400,100 +0.05(+0.45%)
Aug 21, 2007 11.30 11.34 10.85 11.05 1,864,200 -0.25(-2.21%)
Aug 20, 2007 11.45 11.50 11.10 11.30 3,014,600 +0.30(+2.73%)
Aug 17, 2007 10.70 11.00 10.55 11.00 2,987,500 +0.50(+4.76%)
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.