Cosan Ltd $12.71

up +0.02


24/4/2014 06:40 PM  |  NYSE : CZZ  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZZ historical data

Date Open High Low Close Volume
4/24/201412.6912.7312.5812.71511,068
4/23/201412.6312.7112.5612.691,049,030
4/22/201412.4812.7412.4412.672,188,440
4/21/201412.6112.6712.4012.50473,838
4/17/201412.6012.7312.4712.653,307,460
4/16/201412.4212.6312.3012.621,304,680
4/15/201412.4512.4812.1012.17744,441
4/14/201412.4812.5712.3412.411,047,510
4/11/201412.0512.4212.0312.331,020,010
4/10/201412.1812.5612.0712.161,577,860
4/9/201412.2012.2711.8812.011,514,630
4/8/201412.6112.8112.1312.201,507,700
4/7/201412.2412.4212.2112.35873,929
4/4/201412.1712.4712.0612.181,417,400
4/3/201411.9111.9911.6911.841,148,050
4/2/201411.4611.9911.3611.913,469,330
4/1/201411.4011.5611.2011.531,151,700
3/31/201411.3111.5711.2511.401,476,280
3/28/201411.1811.3511.1311.273,297,920
3/27/201410.9911.5510.9511.204,004,340
3/26/201410.8311.0010.7110.811,028,740
3/25/201410.7311.1910.6510.732,761,540
3/24/201410.5110.7110.4210.642,262,190
3/21/201410.4910.5210.3310.471,926,080
3/20/201410.5210.7010.4010.45757,504
3/19/201410.6810.7810.4610.551,571,170
3/18/201410.6010.8010.5910.72546,133
3/17/201410.6710.7910.5010.62910,201
3/14/201411.0511.0810.5910.671,942,650
3/13/201411.2811.3711.0011.091,136,420
3/12/201411.4711.5111.2511.341,083,310
3/11/201411.6411.7811.4611.541,277,220
3/10/201411.7911.8011.4611.60972,305
3/7/201412.0112.2711.7111.831,182,270
3/6/201411.8912.2611.8312.151,480,240
3/5/201411.7311.9611.6611.77830,649
3/4/201411.6511.6911.4811.68494,110
3/3/201411.4911.6211.2411.48994,341
2/28/201411.9112.0811.7011.79841,321
2/27/201411.9912.1711.8312.13833,386
2/26/201411.9812.0711.9111.95720,725
2/25/201412.1412.1711.8711.97872,937
2/24/201412.3212.5312.0912.151,767,820
2/21/201411.7512.1011.6912.001,260,080
2/20/201411.5911.7811.4911.72692,210
2/19/201411.4211.6011.2811.431,377,760
2/18/201412.2612.4011.8011.87983,700
2/14/201412.2612.5912.2512.402,057,630
2/13/201411.7411.9811.6711.97719,942
2/12/201411.9012.0011.6511.871,211,460
2/11/201411.8111.9411.7311.901,018,590
2/10/201411.7711.9711.7111.901,049,280
2/7/201411.8212.0211.8011.881,373,090
2/6/201411.4211.8011.4011.781,394,780
2/5/201411.3111.4211.2211.36667,736
2/4/201411.2311.3611.0711.271,775,580
2/3/201411.5711.5910.9310.93995,435
1/31/201411.4211.6911.3411.561,691,520
1/30/201412.0012.0311.6211.64888,719
1/29/201412.0012.1711.8911.96716,172
1/28/201412.4112.4112.0712.22903,620
1/27/201412.4112.4612.1312.22757,860
1/24/201412.4912.5012.0812.34666,614
1/23/201412.9112.9212.5012.71642,960
1/22/201412.9813.0212.8112.96506,437
1/21/201413.1613.2012.9112.95582,852
1/17/201413.2613.2713.1013.14639,634
1/16/201413.4313.4413.1913.30563,492
1/15/201413.3513.4213.1913.401,014,570
1/14/201413.2313.3713.2213.341,495,770
1/13/201413.4613.5013.1713.211,388,120
1/10/201413.0913.6713.0613.541,294,520
1/9/201412.7012.9912.6512.981,466,970
1/8/201412.9012.9012.6112.67730,005
1/7/201413.0713.1212.8712.95357,378
1/6/201412.8313.1212.8012.97506,759
1/3/201413.2413.3113.0213.19715,729
1/2/201413.4913.6212.9713.201,208,070
12/31/201313.7713.8413.6913.72382,284
12/30/201313.6613.7713.6213.71829,698
12/27/201313.6613.6613.4713.59706,884
12/26/201313.6713.6813.5013.61235,515
12/24/201313.5213.6013.5113.60322,621
12/23/201313.5213.6413.4913.57529,192
12/20/201313.7113.7713.4213.461,965,440
12/19/201313.8113.9213.7313.73507,740
12/18/201314.0414.2213.7614.12854,769
12/17/201314.0514.2213.9414.07767,094
12/16/201313.9914.3413.8814.091,273,880
12/13/201314.1114.2013.8613.98447,485
12/12/201313.8414.1713.7314.12851,844
12/11/201314.4014.4113.9414.11823,302
12/10/201314.4114.6214.3714.53657,931
12/9/201314.3214.4714.3014.36435,938
12/6/201314.1414.3414.0814.31514,755
12/5/201313.9814.0813.8613.97620,598
12/4/201313.8814.1913.7414.15686,362
12/3/201314.2014.2613.9613.97905,501
12/2/201314.8214.8514.3714.41766,285
11/29/201314.8615.0414.7914.98579,514
Trading Center