$7.22 +0.16 (%) Cosan Ltd - NYSE

Dec. 18, 2014 | 02:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZZ historical data

Date Open High Low Close Volume
12/17/20146.737.346.737.061,720,882
12/16/20146.236.796.066.603,391,292
12/15/20146.666.676.106.182,900,822
12/12/20147.017.016.626.721,648,354
12/11/20146.947.236.917.041,903,330
12/10/20147.347.376.837.084,753,294
12/9/20147.487.487.297.392,852,022
12/8/20148.138.167.277.434,400,443
12/5/20148.318.337.958.191,789,832
12/4/20148.618.618.268.291,481,137
12/3/20148.858.968.728.79898,563
12/2/20148.819.148.758.781,017,976
12/1/20149.089.088.618.811,333,993
11/28/20149.589.589.009.151,011,019
11/26/20149.8110.149.679.801,464,623
11/25/20149.689.749.459.49956,070
11/24/20149.529.739.449.651,591,164
11/21/20149.039.589.039.52995,501
11/20/20148.968.968.608.77852,523
11/19/20148.858.888.688.741,803,677
11/18/20148.828.858.538.702,447,549
11/17/20149.029.028.668.752,293,985
11/14/20149.019.188.929.002,441,489
11/13/20149.609.669.279.371,146,542
11/12/20149.219.669.199.571,313,703
11/11/20149.269.358.979.212,061,247
11/10/20149.529.639.259.271,066,410
11/7/20149.439.459.279.421,892,435
11/6/201410.1510.169.329.343,000,049
11/5/201410.5010.7110.3710.491,175,236
11/4/201410.4610.5810.2810.491,070,768
11/3/201410.3910.5310.3010.391,185,903
10/31/201410.3510.6310.2810.591,499,596
10/30/201410.4710.6110.3310.371,632,083
10/29/201410.1610.3710.0010.121,469,300
10/28/20149.6110.349.5110.061,550,347
10/27/20149.269.569.139.532,442,890
10/24/20149.8210.269.7810.043,784,783
10/23/20149.8410.029.669.775,462,944
10/22/201410.3710.449.999.993,503,118
10/21/201410.2610.5510.2010.351,727,984
10/20/201410.7510.9810.6610.89842,992
10/17/201410.8011.0810.5810.991,088,115
10/16/201410.8210.9210.5410.621,333,886
10/15/201411.4311.5610.7611.251,600,031
10/14/201411.4311.9011.2411.701,959,374
10/13/201411.1611.7911.1611.451,494,916
10/10/201411.1511.3810.8210.821,481,739
10/9/201411.2111.4311.0711.352,554,293
10/8/201410.9911.2710.6311.251,597,093
10/7/201410.8811.1410.7010.882,619,330
10/6/201411.1611.2410.6010.762,750,135
10/3/201410.1310.289.8410.241,300,029
10/2/201410.0110.3610.0110.122,952,310
10/1/201410.6310.7010.0010.103,020,678
9/30/201410.8710.8810.5910.761,766,341
9/29/201410.8110.9210.5910.901,408,164
9/26/201411.0111.4210.9211.401,435,369
9/25/201411.3811.4010.8910.961,260,843
9/24/201411.3611.6711.0611.442,167,768
9/23/201411.6011.8111.3011.361,119,167
9/22/201411.6711.8211.5711.651,016,365
9/19/201412.3012.3111.9512.02841,212
9/18/201412.4112.4312.1912.33841,119
9/17/201412.6712.6912.4112.43932,212
9/16/201412.4512.9512.3412.651,674,918
9/15/201412.5112.5412.2612.351,480,580
9/12/201412.7412.7612.4012.561,833,910
9/11/201413.2113.2812.9213.001,186,440
9/10/201413.3013.3012.9813.141,036,571
9/9/201413.5913.6013.2913.391,646,989
9/8/201414.2714.3213.6913.76941,897
9/5/201414.3714.3714.1914.26977,703
9/4/201414.6014.7214.3914.411,775,815
9/3/201414.6914.7914.5114.661,427,311
9/2/201414.3514.7314.2814.613,228,301
8/29/201414.1114.5314.0714.501,614,315
8/28/201413.6713.9313.6213.882,089,626
8/27/201413.0313.8212.9713.693,140,847
8/26/201412.6112.9712.5512.841,659,927
8/25/201412.3112.5212.1612.501,139,290
8/22/201412.1712.2912.0812.191,201,610
8/21/201412.2112.3512.1912.21739,804
8/20/201412.0912.2612.0512.171,072,592
8/19/201411.9712.1411.9312.081,534,732
8/18/201411.8112.0011.7911.99591,220
8/15/201411.7411.9111.5411.79685,211
8/14/201411.6011.8111.5411.662,019,412
8/13/201412.0412.0611.5911.641,135,387
8/12/201412.0412.1511.9711.98631,369
8/11/201411.9612.1811.9412.09264,933
8/8/201411.9812.0111.7711.92669,489
8/7/201412.2012.2911.9312.02452,745
8/6/201412.1212.2712.0812.20365,549
8/5/201412.1012.3512.0912.15457,500
8/4/201412.1412.2712.0212.15731,866
8/1/201412.0712.2611.9412.141,533,291
7/31/201412.1412.2311.9612.07887,826
7/30/201412.0812.2711.9612.231,100,420
7/29/201412.0912.3011.9812.07933,144
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center