Cosan Ltd $14.50

up +0.62


29/8/2014 04:00 PM  |  NYSE : CZZ  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZZ historical data

Date Open High Low Close Volume
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
6/4/201412.5713.1412.5613.043,784,807
6/3/201412.5812.6912.4512.591,483,569
6/2/201412.4612.7112.4312.662,326,702
5/30/201412.6112.6912.3212.501,296,467
5/29/201412.4612.8212.4312.661,599,949
5/28/201412.0212.4511.9212.411,482,895
5/27/201411.9712.3511.9712.04884,416
5/23/201412.0512.2411.9611.98420,503
5/22/201411.9212.1011.8612.04620,365
5/21/201412.1212.1811.9011.92515,194
5/20/201412.2612.3212.1012.13492,263
5/19/201412.1812.3512.1512.241,252,138
5/16/201412.0912.4112.0812.182,617,496
5/15/201412.2912.2911.9112.061,205,601
5/14/201412.6112.9912.4212.431,838,005
5/13/201412.1312.5412.1212.461,222,452
5/12/201411.9512.1111.9512.10908,301
5/9/201412.1412.2011.9311.94843,698
5/8/201412.3312.3312.1512.16829,493
5/7/201412.2312.2812.0212.251,158,187
5/6/201412.0712.2812.0112.19928,318
5/5/201412.1312.1911.9412.041,168,192
5/2/201412.1312.2612.0512.141,593,876
5/1/201412.1212.1512.0012.06359,144
4/30/201412.2012.2011.9812.131,483,708
4/29/201412.3912.5212.2112.251,284,290
4/28/201412.5412.5812.0912.311,877,020
4/25/201412.6412.6712.3912.54848,045
4/24/201412.6912.7312.5812.71511,068
4/23/201412.6312.7112.5612.691,049,026
4/22/201412.4812.7412.4412.672,188,439
4/21/201412.6112.6712.4012.50473,838
4/17/201412.6012.7312.4712.653,307,465
4/16/201412.4212.6312.3012.621,304,676
4/15/201412.4512.4812.1012.17744,441
4/14/201412.4812.5712.3412.411,047,508
4/11/201412.0512.4212.0312.331,020,011
4/10/201412.1812.5612.0712.161,577,862
4/9/201412.2012.2711.8812.011,514,634
Trading Center