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, 2013 16.69 16.75 16.02 16.08 1,486,056 -0.67(-3.99%)
May 30, 2013 16.74 16.87 16.54 16.75 549,898 +0.11(+0.66%)
May 29, 2013 17.02 17.03 16.50 16.64 1,664,544 -0.43(-2.53%)
May 28, 2013 17.57 17.61 17.01 17.07 1,134,486 -0.45(-2.56%)
May 24, 2013 17.49 17.68 17.35 17.52 908,594 -0.13(-0.72%)
May 23, 2013 17.43 17.65 17.29 17.65 675,028 +0.05(+0.29%)
May 22, 2013 17.73 17.99 17.55 17.60 848,157 -0.14(-0.81%)
May 21, 2013 17.50 18.02 17.46 17.74 1,736,954 +0.32(+1.85%)
May 20, 2013 17.41 17.57 17.27 17.42 1,001,868 +0.03(+0.15%)
May 17, 2013 16.94 17.43 16.86 17.40 1,456,625 +0.51(+3.01%)
May 16, 2013 17.20 17.31 16.86 16.89 977,787 -0.43(-2.49%)
May 15, 2013 17.29 17.32 17.00 17.32 735,809 +0.19(+1.09%)
May 13, 2013 17.28 17.28 17.07 17.13 457,395 -0.13(-0.74%)
May 10, 2013 17.15 17.28 17.02 17.26 784,663 +0.11(+0.64%)
May 09, 2013 17.50 17.57 17.13 17.15 1,100,587 -0.35(-1.98%)
May 08, 2013 17.61 17.63 17.35 17.50 909,844 -0.03(-0.19%)
May 07, 2013 17.56 17.70 17.50 17.53 863,952 +0.07(+0.39%)
May 06, 2013 17.54 17.57 17.43 17.46 777,783 -0.11(-0.63%)
May 03, 2013 17.66 17.63 17.49 17.57 1,145,045 +0.08(+0.48%)
May 02, 2013 17.24 17.54 17.19 17.49 1,031,916 +0.36(+2.13%)
May 01, 2013 17.50 17.57 17.09 17.13 738,543 -0.45(-2.55%)
Apr 30, 2013 17.24 17.75 17.14 17.57 1,655,530 +0.36(+2.07%)
Apr 29, 2013 17.16 17.36 17.14 17.22 1,168,522 +0.16(+0.94%)
Apr 26, 2013 17.25 17.29 17.06 17.06 1,370,448 -0.23(-1.32%)
Apr 25, 2013 17.35 17.49 17.18 17.29 1,376,279 +0.03(+0.20%)
Apr 24, 2013 16.83 17.41 16.77 17.25 2,202,820 +0.53(+3.14%)
Apr 23, 2013 16.35 16.78 16.23 16.73 1,716,439 +0.45(+2.76%)
Apr 22, 2013 16.44 16.63 16.14 16.28 1,781,083 -0.20(-1.23%)
Apr 19, 2013 16.34 16.53 16.14 16.48 1,217,310 +0.26(+1.62%)
Apr 18, 2013 15.87 16.35 15.84 16.22 1,452,785 +0.34(+2.13%)
Apr 17, 2013 16.16 16.17 15.72 15.88 1,081,253 -0.42(-2.60%)
Apr 16, 2013 15.85 16.32 15.77 16.30 1,435,236 +0.57(+3.61%)
Apr 15, 2013 16.21 16.21 15.70 15.74 1,086,040 -0.62(-3.78%)
Apr 12, 2013 16.50 16.55 16.12 16.36 1,015,819 -0.17(-1.03%)
Apr 11, 2013 16.95 16.96 16.43 16.52 1,316,106 -0.48(-2.84%)
Apr 10, 2013 16.43 17.13 16.43 17.01 1,379,553 +0.64(+3.88%)
Apr 09, 2013 16.21 16.58 16.12 16.37 2,001,274 +0.19(+1.15%)
Apr 08, 2013 16.48 16.48 16.16 16.19 1,441,979 -0.35(-2.10%)
Apr 05, 2013 16.08 16.55 15.97 16.53 1,186,132 +0.36(+2.20%)
Apr 04, 2013 16.24 16.38 16.17 16.18 1,221,956 -0.08(-0.52%)
Apr 03, 2013 16.48 16.51 15.98 16.26 1,798,423 -0.30(-1.84%)
Apr 02, 2013 16.43 16.82 16.41 16.57 1,438,681 +0.12(+0.72%)
Apr 01, 2013 16.30 16.54 16.25 16.45 971,698 -0.07(-0.41%)
Mar 28, 2013 16.72 16.73 16.17 16.52 1,593,779 -0.25(-1.52%)
Mar 27, 2013 16.58 16.79 16.41 16.77 1,160,189 +0.09(+0.56%)
Mar 26, 2013 16.50 16.72 16.46 16.68 1,391,066 +0.22(+1.34%)
Mar 25, 2013 16.65 16.75 16.40 16.46 998,838 -0.19(-1.17%)
Mar 22, 2013 17.02 17.10 16.58 16.65 1,386,458 -0.37(-2.19%)
Mar 21, 2013 17.32 17.36 16.88 17.02 1,233,739 -0.35(-2.00%)
Mar 20, 2013 17.61 17.67 17.27 17.37 1,121,188 -0.14(-0.77%)
Mar 19, 2013 17.52 17.74 17.24 17.51 1,634,232 +0.02(+0.10%)
Mar 18, 2013 17.59 17.59 17.24 17.49 1,943,023 -0.24(-1.34%)
Mar 15, 2013 17.97 18.01 17.50 17.73 5,281,954 -0.31(-1.74%)
Mar 14, 2013 18.04 18.14 17.97 18.04 1,536,358 -0.01(-0.05%)
Mar 13, 2013 17.89 18.25 17.87 18.05 1,461,402 +0.25(+1.43%)
Mar 12, 2013 17.74 17.92 17.59 17.79 1,035,080 +0.06(+0.33%)
Mar 11, 2013 17.82 17.94 17.63 17.74 933,346 -0.07(-0.38%)
Mar 08, 2013 17.54 17.85 17.52 17.80 1,505,455 +0.31(+1.79%)
Mar 07, 2013 17.89 17.89 17.43 17.49 1,677,986 -0.39(-2.18%)
Mar 06, 2013 17.96 18.10 17.64 17.88 1,019,630 -0.06(-0.33%)
Mar 05, 2013 17.62 18.20 17.62 17.94 1,466,664 +0.47(+2.67%)
Mar 04, 2013 17.32 17.52 17.15 17.47 934,695 +0.12(+0.68%)
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.