$10.04 +0.27 (%) Cosan Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZZ historical data

Date Open High Low Close Volume
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
7/28/201412.5412.5412.1412.18896,786
7/25/201412.6612.7412.4612.50609,075
7/24/201412.7912.9312.6512.65860,654
7/23/201412.8712.8812.6812.74749,655
7/22/201412.9313.0612.7512.91983,255
7/21/201412.8613.0312.6012.89961,977
7/18/201412.7913.2012.7912.941,003,432
7/17/201412.7112.7412.5712.62732,616
7/16/201412.9813.0712.7412.80701,564
7/15/201412.8112.9512.7112.891,083,339
7/14/201412.8612.9512.7312.86750,719
7/11/201412.7612.8012.6012.75877,079
7/10/201412.9212.9212.6212.791,140,446
7/9/201413.0113.1912.8612.93945,913
7/8/201413.1813.2813.0113.021,196,261
7/7/201413.5313.5613.1113.30968,268
7/3/201413.2813.5613.2713.56748,168
7/2/201413.2913.3012.9613.271,456,393
7/1/201413.5613.7013.2413.341,350,009
6/30/201413.7513.8013.4113.56991,040
6/27/201413.5314.0013.5313.761,387,921
6/26/201413.7713.7713.3413.541,736,961
6/25/201414.2814.3113.6713.851,380,786
6/24/201414.2314.4914.1614.231,788,068
6/23/201414.0314.3013.9914.271,415,519
6/20/201413.9814.0013.8713.96554,315
6/19/201413.8514.1213.7513.95789,483
6/18/201413.7713.8913.4313.891,097,674
6/17/201413.8613.8713.5913.771,016,277
6/16/201414.0614.1013.9213.95865,003
6/13/201414.1714.2814.0314.081,247,101
6/12/201414.0114.2713.9114.191,093,571
6/11/201414.0514.1513.9513.981,126,508
6/10/201413.8514.1613.7913.991,896,181
6/9/201413.6513.9913.6313.912,459,174
6/6/201413.1813.6113.1213.612,334,486
6/5/201413.1113.1112.9212.951,625,653
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center