$6.65 -0.13 (%) Cosan Ltd - NYSE

May. 22, 2015 | 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
5/22/20156.786.856.606.65823,384
5/21/20156.686.886.686.78349,803
5/20/20156.796.826.706.72426,079
5/19/20156.846.856.676.75742,429
5/18/20157.037.046.806.88756,771
5/15/20156.957.136.867.09727,959
5/14/20157.077.136.936.94667,451
5/13/20157.077.146.946.99757,452
5/12/20157.037.186.987.061,444,123
5/11/20157.357.366.926.981,452,393
5/8/20157.117.377.057.34718,392
5/7/20157.127.176.807.081,025,812
5/6/20157.267.407.037.131,648,164
5/5/20157.297.497.177.201,486,865
5/4/20157.307.427.207.241,274,008
5/1/20157.337.557.327.401,138,998
4/30/20157.187.277.017.261,425,573
4/29/20157.277.407.157.19991,479
4/28/20157.357.467.257.32909,442
4/27/20157.347.467.207.32884,997
4/24/20157.517.587.267.281,016,735
4/23/20157.467.617.457.48975,259
4/22/20157.467.557.397.49750,538
4/21/20157.517.547.387.42793,747
4/20/20157.557.557.347.511,129,072
4/17/20157.497.567.377.53903,254
4/16/20157.727.757.477.601,109,426
4/15/20157.477.827.457.701,573,088
4/14/20157.397.597.387.481,053,014
4/13/20157.237.437.237.362,018,832
4/10/20157.287.347.197.301,234,210
4/9/20157.347.467.307.30918,722
4/8/20157.277.377.147.311,139,084
4/7/20157.227.257.107.121,365,024
4/6/20157.087.267.047.20928,421
4/2/20156.837.096.816.991,602,701
4/1/20156.586.936.486.802,491,371
3/31/20156.366.536.316.33963,184
3/30/20156.286.426.126.371,321,693
3/27/20156.526.536.246.29795,685
3/26/20156.806.906.556.63528,129
3/25/20156.796.896.766.771,221,159
3/24/20156.816.866.576.73706,048
3/23/20156.626.936.626.751,496,595
3/20/20156.306.646.276.551,397,180
3/19/20156.616.716.196.221,161,019
3/18/20156.426.826.306.702,010,434
3/17/20156.236.476.236.461,194,298
3/16/20156.346.356.076.291,390,133
3/13/20156.516.596.206.322,094,557
3/12/20156.806.976.666.671,134,920
3/11/20156.526.676.416.64988,782
3/10/20156.666.686.456.541,105,293
3/9/20156.756.826.586.722,035,801
3/6/20157.007.046.796.80801,213
3/5/20157.037.056.807.051,226,977
3/4/20157.147.196.947.031,601,209
3/3/20157.327.387.167.171,105,010
3/2/20157.547.577.307.34815,869
2/27/20157.487.647.457.551,194,501
2/26/20157.487.547.327.47610,193
2/25/20157.577.617.357.461,211,991
2/24/20157.657.837.617.711,523,342
2/23/20157.787.787.577.651,384,280
2/20/20157.597.827.597.811,938,579
2/19/20157.707.767.587.711,227,380
2/18/20158.068.087.877.881,465,691
2/17/20157.858.127.818.061,001,654
2/13/20157.968.087.797.852,860,763
2/12/20157.618.107.617.953,079,023
2/11/20157.327.467.217.441,927,758
2/10/20157.317.547.307.381,483,769
2/9/20157.247.657.247.521,896,628
2/6/20157.127.317.117.241,224,729
2/5/20157.197.447.137.34996,808
2/4/20157.117.197.097.121,348,168
2/3/20157.037.247.017.191,621,191
2/2/20156.857.026.826.991,204,619
1/30/20156.756.926.636.901,644,753
1/29/20157.357.366.997.031,824,441
1/28/20157.387.457.117.411,577,185
1/27/20157.657.657.417.491,567,890
1/26/20157.667.807.657.721,830,680
1/23/20157.707.827.637.801,718,926
1/22/20157.657.857.567.801,448,724
1/21/20157.197.567.187.541,338,388
1/20/20157.407.417.107.191,240,151
1/16/20157.207.337.087.271,243,155
1/15/20157.147.307.077.101,390,593
1/14/20156.927.166.847.162,261,890
1/13/20156.816.966.676.882,301,822
1/12/20156.926.936.556.822,509,194
1/9/20157.167.196.897.051,393,710
1/8/20156.967.246.907.161,635,156
1/7/20157.167.306.896.981,293,382
1/6/20157.027.276.866.982,179,669
1/5/20157.467.497.037.221,546,021
1/2/20157.577.937.567.732,057,544
12/31/20147.767.827.587.751,157,799
12/30/20147.907.937.737.791,311,778
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center