$5.46 +0.01 (%) Cosan Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CZZ historical data

Date Open High Low Close Volume
5/27/20165.425.515.305.461,200,921
5/26/20165.505.545.385.45661,443
5/25/20165.525.555.445.46833,037
5/24/20165.665.665.365.461,659,769
5/23/20165.595.755.555.622,426,881
5/20/20165.535.745.485.691,875,330
5/19/20165.385.495.285.46886,766
5/18/20165.625.725.485.50878,750
5/17/20165.605.745.605.701,066,920
5/16/20165.615.685.535.57771,262
5/13/20165.435.625.335.541,216,940
5/12/20165.405.525.305.451,659,768
5/11/20165.205.405.095.331,310,801
5/10/20165.025.195.005.151,225,621
5/9/20165.105.134.754.891,050,176
5/6/20165.105.255.055.151,138,705
5/5/20165.335.495.115.14613,400
5/4/20165.005.355.005.251,176,206
5/3/20165.145.144.985.041,256,554
5/2/20165.375.375.205.23642,272
4/29/20165.445.535.295.381,032,631
4/28/20165.455.525.405.411,011,812
4/27/20165.425.505.405.461,451,318
4/26/20165.315.375.275.36964,269
4/25/20165.375.425.235.28662,348
4/22/20165.295.405.265.37783,345
4/21/20165.305.495.275.29600,666
4/20/20165.335.425.305.32980,377
4/19/20165.305.485.305.341,367,126
4/18/20165.285.455.105.201,565,861
4/15/20165.135.425.135.351,449,020
4/14/20165.215.245.065.16612,434
4/13/20165.205.345.165.211,382,650
4/12/20164.925.154.895.121,480,241
4/11/20164.975.084.894.921,040,812
4/8/20164.704.934.694.87641,539
4/7/20164.504.594.474.59391,958
4/6/20164.594.644.494.55475,291
4/5/20164.584.664.504.60702,460
4/4/20164.924.924.614.65941,715
4/1/20164.835.034.784.92736,261
3/31/20164.865.004.844.92617,948
3/30/20164.875.104.844.861,536,869
3/29/20164.544.804.544.78926,009
3/28/20164.494.624.434.621,005,758
3/24/20164.284.394.254.39490,913
3/23/20164.634.704.344.381,075,550
3/22/20164.554.604.524.591,060,907
3/21/20164.484.654.484.55989,811
3/18/20164.404.524.354.511,582,110
3/17/20164.204.414.204.37934,709
3/16/20163.954.133.954.11501,640
3/15/20164.204.203.944.00999,258
3/14/20164.304.314.124.26889,045
3/11/20164.304.404.284.351,009,550
3/10/20164.094.254.024.23853,877
3/9/20164.014.184.004.102,144,847
3/8/20163.964.003.823.96923,274
3/7/20164.124.163.894.001,284,503
3/4/20163.784.103.784.091,506,297
3/3/20163.773.833.693.751,414,706
3/2/20163.613.783.603.73964,355
3/1/20163.563.683.503.62598,658
2/29/20163.493.583.453.56463,175
2/26/20163.483.543.423.47643,953
2/25/20163.423.493.373.43434,808
2/24/20163.353.433.293.43774,713
2/23/20163.433.483.393.43966,974
2/22/20163.233.493.223.451,015,659
2/19/20163.113.203.043.16310,868
2/18/20163.123.153.023.13321,896
2/17/20163.033.163.023.10780,797
2/16/20162.993.052.853.00632,520
2/12/20162.693.012.662.97667,954
2/11/20162.692.702.552.66656,658
2/10/20162.822.882.702.79556,380
2/9/20162.852.852.672.77454,757
2/8/20163.053.052.902.97408,769
2/5/20163.103.173.063.14796,412
2/4/20163.133.233.013.14617,581
2/3/20163.053.212.933.091,012,833
2/2/20163.123.122.952.99389,606
2/1/20163.193.262.853.221,715,337
1/29/20163.063.263.063.241,008,533
1/28/20162.953.042.853.04693,607
1/27/20162.862.962.842.88558,991
1/26/20162.882.932.832.87476,341
1/25/20162.983.062.862.87491,588
1/22/20162.753.002.743.001,095,336
1/21/20162.652.762.622.66510,364
1/20/20162.602.772.472.671,664,815
1/19/20162.792.802.592.60819,967
1/15/20162.872.922.742.77468,410
1/14/20162.883.062.792.991,053,736
1/13/20162.822.942.822.90629,996
1/12/20162.802.882.732.771,001,727
1/11/20162.983.002.752.751,219,427
1/8/20163.053.112.902.95994,042
1/7/20163.093.102.993.002,001,975
1/6/20163.333.333.233.261,207,166
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center