$7.74 +0.07 (%) Cosan Ltd - New York Stock Exchange, Inc.

Dec. 8, 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
12/7/20167.587.767.587.671,532,181
12/6/20167.297.547.277.511,265,839
12/5/20167.177.487.157.304,495,063
12/2/20166.927.146.927.112,882,485
12/1/20167.157.256.876.923,297,078
11/30/20167.227.367.177.191,963,535
11/29/20167.167.166.957.011,963,298
11/28/20167.217.337.107.201,386,115
11/25/20167.187.237.117.15927,780
11/23/20167.087.227.047.201,806,206
11/22/20167.257.567.187.223,536,795
11/21/20167.197.297.057.091,848,205
11/18/20167.017.186.957.051,793,746
11/17/20167.027.086.946.982,483,470
11/16/20166.997.166.987.082,394,093
11/15/20167.237.317.097.162,131,338
11/14/20166.977.146.847.145,192,934
11/11/20167.187.216.917.144,895,486
11/10/20168.068.197.157.165,025,275
11/9/20168.118.557.888.302,627,584
11/8/20168.508.718.478.554,422,670
11/7/20168.548.648.478.502,954,133
11/4/20168.368.538.218.341,527,892
11/3/20168.498.668.358.381,539,698
11/2/20168.508.548.318.492,316,560
11/1/20168.918.958.578.642,595,609
10/31/20168.968.998.788.903,201,747
10/28/20169.009.138.828.922,324,803
10/27/20169.189.279.039.041,302,794
10/26/20168.999.198.879.052,419,664
10/25/20169.249.309.059.112,699,403
10/24/20169.379.509.129.282,346,097
10/21/20168.939.378.849.293,347,856
10/20/20168.728.968.728.952,524,677
10/19/20168.688.848.668.763,165,066
10/18/20168.628.658.548.632,246,872
10/17/20168.388.668.388.493,387,904
10/14/20168.338.418.268.382,353,749
10/13/20168.008.307.918.282,443,506
10/12/20167.928.157.868.062,435,230
10/11/20167.948.027.887.931,860,488
10/10/20168.048.167.897.962,264,040
10/7/20167.958.097.818.003,945,388
10/6/20167.577.967.547.854,734,915
10/5/20167.377.637.347.544,764,033
10/4/20167.447.477.277.313,480,092
10/3/20167.157.477.087.442,076,696
9/30/20167.147.217.057.151,777,726
9/29/20167.207.226.957.062,123,749
9/28/20166.947.206.827.173,868,463
9/27/20166.886.996.866.891,773,143
9/26/20166.896.946.846.902,405,149
9/23/20166.897.026.806.894,753,394
9/22/20166.886.946.806.934,169,574
9/21/20166.756.796.706.754,656,858
9/20/20166.786.876.676.684,260,059
9/19/20166.726.806.676.741,698,588
9/16/20166.736.756.636.691,114,496
9/15/20166.786.946.726.81855,784
9/14/20166.756.896.616.71971,179
9/13/20166.907.066.766.771,507,324
9/12/20167.037.066.837.001,096,291
9/9/20167.347.366.997.061,422,243
9/8/20167.427.507.327.461,477,116
9/7/20167.357.467.267.38826,072
9/6/20167.367.397.187.301,221,072
9/2/20167.257.407.227.281,335,217
9/1/20167.147.207.067.17815,081
8/31/20167.187.236.927.041,029,506
8/30/20167.087.187.007.181,245,658
8/29/20166.917.116.917.09965,137
8/26/20166.987.156.916.951,128,407
8/25/20166.906.966.876.96634,426
8/24/20166.836.986.756.87688,683
8/23/20166.947.036.776.851,020,394
8/22/20166.886.926.756.88611,309
8/19/20166.756.956.706.921,145,804
8/18/20166.576.896.536.741,490,109
8/17/20166.486.546.386.491,049,119
8/16/20166.556.576.456.48481,626
8/15/20166.506.606.476.521,179,538
8/12/20166.616.656.406.441,030,392
8/11/20166.446.656.406.58903,496
8/10/20166.646.676.446.51599,980
8/9/20166.566.626.536.59463,922
8/8/20166.526.666.496.53735,001
8/5/20166.526.656.496.52914,708
8/4/20166.446.576.386.471,000,354
8/3/20166.226.446.156.43735,966
8/2/20166.396.596.206.221,016,045
8/1/20166.636.646.376.39777,770
7/29/20166.456.706.336.681,334,849
7/28/20166.446.476.356.44521,215
7/27/20166.586.586.396.47607,498
7/26/20166.406.586.336.51360,048
7/25/20166.556.556.376.42781,930
7/22/20166.736.746.526.56522,628
7/21/20166.696.786.656.72620,560
7/20/20166.646.706.526.681,707,542
7/19/20166.646.756.596.65657,666
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center