Cosan Ltd $12.07

down -0.11


29/7/2014 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
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
4/8/201412.6112.8112.1312.201,507,696
4/7/201412.2412.4212.2112.35873,929
4/4/201412.1712.4712.0612.181,417,395
4/3/201411.9111.9911.6911.841,148,052
4/2/201411.4611.9911.3611.913,469,330
4/1/201411.4011.5611.2011.531,151,704
3/31/201411.3111.5711.2511.401,476,278
3/28/201411.1811.3511.1311.273,297,920
3/27/201410.9911.5510.9511.204,004,345
3/26/201410.8311.0010.7110.811,028,737
3/25/201410.7311.1910.6510.732,761,535
3/24/201410.5110.7110.4210.642,262,192
3/21/201410.4910.5210.3310.471,926,082
3/20/201410.5210.7010.4010.45757,504
3/19/201410.6810.7810.4610.551,571,166
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
3/13/201411.2811.3711.0011.091,136,425
3/12/201411.4711.5111.2511.341,083,309
3/11/201411.6411.7811.4611.541,277,222
3/10/201411.7911.8011.4611.60972,305
3/7/201412.0112.2711.7111.831,182,271
3/6/201411.8912.2611.8312.151,480,238
Trading Center